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 (%)
Jun 30, 2016 35.98 36.75 35.33 36.75 836,411 +0.92(+2.57%)
Jun 29, 2016 35.48 35.86 35.10 35.83 663,131 +0.61(+1.72%)
Jun 28, 2016 34.90 35.29 34.52 35.22 598,577 +0.82(+2.39%)
Jun 27, 2016 35.45 35.99 34.18 34.40 1,199,040 -1.18(-3.32%)
Jun 24, 2016 35.99 36.25 35.57 35.58 1,047,146 -1.89(-5.04%)
Jun 23, 2016 36.73 37.48 36.73 37.47 463,243 +1.11(+3.06%)
Jun 22, 2016 36.45 36.73 36.31 36.36 411,716 +0.05(+0.15%)
Jun 21, 2016 36.21 36.43 35.97 36.30 424,878 +0.15(+0.40%)
Jun 20, 2016 36.35 36.67 36.09 36.16 353,902 +0.43(+1.20%)
Jun 17, 2016 35.70 35.99 35.42 35.73 872,221 +0.08(+0.22%)
Jun 16, 2016 35.85 36.06 35.43 35.65 578,283 -0.44(-1.21%)
Jun 15, 2016 36.22 36.44 35.86 36.09 456,322 +0.13(+0.36%)
Jun 14, 2016 36.40 36.64 35.83 35.96 407,704 -0.50(-1.37%)
Jun 13, 2016 36.85 36.91 36.39 36.45 467,334 -0.43(-1.16%)
Jun 10, 2016 36.70 37.11 36.41 36.88 385,202 -0.22(-0.60%)
Jun 09, 2016 37.23 37.23 36.75 37.11 325,267 -0.37(-0.98%)
Jun 08, 2016 37.31 37.52 37.31 37.48 258,289 +0.07(+0.17%)
Jun 07, 2016 37.46 37.57 37.28 37.41 430,789 -0.13(-0.35%)
Jun 06, 2016 37.22 37.74 36.74 37.54 342,068 +0.37(+1.01%)
Jun 03, 2016 37.25 37.44 36.46 37.17 497,235 -0.59(-1.56%)
Jun 02, 2016 37.59 37.76 37.36 37.75 385,588 +0.11(+0.28%)
Jun 01, 2016 37.13 37.68 36.87 37.65 422,749 +0.25(+0.67%)
May 31, 2016 37.62 37.67 37.27 37.39 540,639 -0.17(-0.45%)
May 27, 2016 37.17 37.56 37.56 37.56 569,058 +0.50(+1.34%)
May 26, 2016 37.42 37.42 36.78 37.07 349,775 -0.34(-0.92%)
May 25, 2016 37.10 37.50 36.55 37.41 499,745 +0.37(+0.99%)
May 24, 2016 36.69 37.13 36.60 37.04 803,033 +0.52(+1.42%)
May 23, 2016 36.71 36.72 36.33 36.52 427,260 -0.21(-0.58%)
May 20, 2016 36.54 36.90 35.29 36.74 701,949 +0.40(+1.09%)
May 19, 2016 36.38 36.66 35.91 36.34 410,926 -0.30(-0.81%)
May 18, 2016 35.76 36.68 35.14 36.64 1,079,511 +0.92(+2.59%)
May 17, 2016 36.08 36.39 35.55 35.71 417,499 -0.58(-1.60%)
May 16, 2016 36.06 36.49 35.84 36.29 395,936 +0.36(+1.00%)
May 13, 2016 36.50 36.76 35.71 35.93 486,291 -0.56(-1.53%)
May 12, 2016 37.38 37.38 36.07 36.49 469,876 +0.21(+0.57%)
May 11, 2016 36.20 36.59 36.03 36.29 464,973 -0.01(-0.02%)
May 10, 2016 35.72 36.29 35.53 36.29 443,093 +0.68(+1.91%)
May 09, 2016 35.45 35.72 35.29 35.61 387,007 +0.08(+0.21%)
May 06, 2016 35.12 35.54 34.96 35.54 521,972 +0.32(+0.91%)
May 05, 2016 35.33 35.51 35.02 35.22 396,848 -0.03(-0.09%)
May 04, 2016 35.35 35.55 34.86 35.25 510,531 -0.24(-0.67%)
May 03, 2016 35.61 35.65 35.10 35.48 460,855 -0.60(-1.65%)
May 02, 2016 35.81 36.11 35.63 36.08 515,929 +0.30(+0.83%)
Apr 29, 2016 35.74 35.94 35.46 35.78 766,457 -0.02(-0.06%)
Apr 28, 2016 36.00 36.23 35.65 35.80 358,234 -0.35(-0.97%)
Apr 27, 2016 36.16 36.39 35.92 36.16 483,003 -0.15(-0.42%)
Apr 26, 2016 36.23 36.48 36.09 36.31 591,389 +0.22(+0.61%)
Apr 25, 2016 35.85 36.10 35.61 36.09 424,943 +0.02(+0.06%)
Apr 22, 2016 35.72 36.19 35.66 36.06 452,261 +0.31(+0.85%)
Apr 21, 2016 36.13 36.47 35.75 35.76 596,560 -0.55(-1.52%)
Apr 20, 2016 35.72 36.37 35.72 36.31 581,302 +0.48(+1.34%)
Apr 19, 2016 35.54 35.84 35.27 35.83 627,420 +0.41(+1.17%)
Apr 18, 2016 34.94 35.51 34.65 35.42 487,622 +0.18(+0.52%)
Apr 15, 2016 35.32 35.32 34.99 35.23 631,815 +0.08(+0.24%)
Apr 14, 2016 34.83 35.45 34.64 35.15 677,914 +0.33(+0.94%)
Apr 13, 2016 34.51 35.04 34.18 34.82 1,036,805 +0.95(+2.80%)
Apr 12, 2016 33.37 33.90 33.25 33.87 775,288 +0.54(+1.63%)
Apr 11, 2016 33.42 33.79 33.24 33.33 629,918 +0.15(+0.44%)
Apr 08, 2016 33.41 33.66 33.02 33.18 528,988 +0.17(+0.51%)
Apr 07, 2016 33.79 34.01 32.85 33.02 747,063 -0.92(-2.72%)
Apr 06, 2016 33.55 33.99 33.45 33.94 656,218 +0.34(+1.02%)
Apr 05, 2016 34.11 34.29 33.56 33.60 783,417 -0.88(-2.55%)
Apr 04, 2016 34.57 34.73 34.25 34.48 417,693 -0.12(-0.35%)
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.