Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.67 44.67 44.67 0 +0.06(+0.14%)
Dec 29, 2016 44.74 45.11 44.26 44.61 336,713 -0.20(-0.45%)
Dec 28, 2016 45.47 45.47 44.71 44.81 348,790 -0.48(-1.06%)
Dec 27, 2016 45.08 45.33 44.64 45.29 266,738 +0.37(+0.83%)
Dec 23, 2016 44.91 44.91 44.91 0 -0.10(-0.22%)
Dec 22, 2016 44.94 45.19 44.67 45.01 338,315 +0.08(+0.17%)
Dec 21, 2016 45.25 45.29 44.89 44.94 520,602 -0.49(-1.09%)
Dec 20, 2016 45.13 45.45 44.49 45.43 532,472 +0.63(+1.41%)
Dec 19, 2016 44.31 44.82 44.09 44.80 615,469 +0.53(+1.19%)
Dec 16, 2016 45.02 45.35 44.24 44.27 1,575,678 -0.53(-1.19%)
Dec 15, 2016 44.63 44.98 44.20 44.81 664,852 +0.29(+0.64%)
Dec 14, 2016 44.90 45.12 44.36 44.52 538,417 -0.64(-1.42%)
Dec 13, 2016 44.75 45.18 44.33 45.16 763,471 +0.61(+1.37%)
Dec 12, 2016 45.46 45.66 44.37 44.55 805,866 -1.18(-2.58%)
Dec 09, 2016 45.58 45.75 44.79 45.73 606,251 +0.29(+0.63%)
Dec 08, 2016 44.58 45.50 44.41 45.45 694,606 +0.90(+2.03%)
Dec 07, 2016 44.37 44.74 44.09 44.54 543,281 +0.36(+0.82%)
Dec 06, 2016 43.69 44.20 43.59 44.18 972,086 +0.55(+1.26%)
Dec 05, 2016 43.27 43.72 43.27 43.63 455,687 +0.56(+1.29%)
Dec 02, 2016 43.30 43.30 42.86 43.08 455,890 -0.45(-1.03%)
Dec 01, 2016 42.74 43.55 42.61 43.52 779,532 +1.17(+2.77%)
Nov 30, 2016 42.98 43.18 42.05 42.35 621,483 -1.94(-4.37%)
Nov 29, 2016 44.26 44.67 44.22 44.28 430,446 +0.25(+0.58%)
Nov 28, 2016 44.39 44.66 43.94 44.03 476,807 -0.59(-1.31%)
Nov 25, 2016 44.80 44.80 44.43 44.62 174,247 -0.04(-0.09%)
Nov 23, 2016 44.65 44.65 44.65 0 +0.00(+0.00%)
Nov 22, 2016 44.58 44.68 44.32 44.65 453,096 +0.31(+0.69%)
Nov 21, 2016 44.18 44.35 43.92 44.35 417,784 +0.28(+0.63%)
Nov 18, 2016 44.04 44.41 43.79 44.07 866,651 +0.02(+0.04%)
Nov 17, 2016 43.54 44.12 43.44 44.05 509,312 +0.62(+1.44%)
Nov 16, 2016 43.62 43.90 43.18 43.43 512,962 -0.55(-1.26%)
Nov 15, 2016 43.92 44.01 43.16 43.98 1,329,005 -0.18(-0.40%)
Nov 14, 2016 43.09 44.70 42.70 44.16 882,471 +1.51(+3.54%)
Nov 11, 2016 41.55 42.77 41.42 42.65 1,003,261 +0.99(+2.38%)
Nov 10, 2016 40.55 42.04 40.53 41.66 867,489 +1.62(+4.04%)
Nov 09, 2016 38.78 40.29 38.62 40.04 884,176 +1.65(+4.29%)
Nov 08, 2016 38.41 38.73 38.16 38.39 502,837 -0.11(-0.28%)
Nov 07, 2016 38.35 38.68 38.35 38.50 641,680 +0.57(+1.50%)
Nov 04, 2016 37.98 38.44 37.72 37.93 327,801 -0.05(-0.12%)
Nov 03, 2016 37.81 38.06 37.66 37.98 318,358 +0.22(+0.57%)
Nov 02, 2016 38.06 38.16 37.71 37.76 373,246 -0.52(-1.35%)
Nov 01, 2016 38.60 38.72 37.98 38.28 390,623 -0.09(-0.24%)
Oct 31, 2016 38.42 38.57 38.19 38.37 1,050,246 +0.08(+0.22%)
Oct 28, 2016 38.68 38.68 38.08 38.28 408,836 -0.30(-0.78%)
Oct 27, 2016 38.72 38.73 38.42 38.59 642,535 +0.12(+0.32%)
Oct 26, 2016 37.90 38.50 37.90 38.46 698,762 +0.41(+1.07%)
Oct 25, 2016 38.34 38.40 37.95 38.05 407,958 -0.33(-0.86%)
Oct 24, 2016 38.28 38.59 38.21 38.38 349,836 +0.23(+0.61%)
Oct 21, 2016 37.91 38.24 37.78 38.15 354,265 +0.09(+0.24%)
Oct 20, 2016 38.02 38.22 37.81 38.06 355,875 +0.05(+0.14%)
Oct 19, 2016 37.52 38.10 37.47 38.01 419,513 +0.64(+1.71%)
Oct 18, 2016 37.35 37.50 37.08 37.37 517,773 +0.28(+0.77%)
Oct 17, 2016 37.18 37.40 36.92 37.08 637,149 -0.22(-0.58%)
Oct 14, 2016 37.74 37.96 36.70 37.30 972,709 -0.82(-2.16%)
Oct 13, 2016 38.36 38.36 37.68 38.12 767,443 -0.69(-1.79%)
Oct 12, 2016 38.78 38.98 38.71 38.82 629,292 +0.10(+0.26%)
Oct 11, 2016 38.91 39.01 38.41 38.72 666,346 -0.14(-0.36%)
Oct 10, 2016 38.75 39.12 38.75 38.85 284,485 +0.28(+0.72%)
Oct 07, 2016 38.51 38.64 38.02 38.58 630,129 +0.09(+0.24%)
Oct 06, 2016 38.28 38.53 38.01 38.49 291,958 +0.30(+0.79%)
Oct 05, 2016 37.86 38.52 37.86 38.18 337,811 +0.54(+1.43%)
Oct 04, 2016 37.66 37.96 37.51 37.65 403,280 +0.04(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.