Skip to main content

Commerce Bancshares (NQ: CBSH )

62.52 +0.25 (+0.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.92 32.30 31.82 32.24 795,979 +0.16(+0.49%)
Aug 28, 2015 32.12 32.30 31.87 32.08 640,709 -0.08(-0.25%)
Aug 27, 2015 31.75 32.30 31.66 32.16 781,033 +0.68(+2.17%)
Aug 26, 2015 31.27 31.55 30.66 31.48 899,466 +0.91(+2.97%)
Aug 25, 2015 31.88 31.94 30.54 30.57 1,053,931 -0.72(-2.30%)
Aug 24, 2015 31.52 32.04 30.91 31.29 1,783,750 -1.34(-4.10%)
Aug 21, 2015 32.83 32.97 32.46 32.63 951,560 -0.45(-1.35%)
Aug 20, 2015 33.46 33.46 33.01 33.07 807,865 -0.67(-1.98%)
Aug 19, 2015 33.95 34.17 33.68 33.74 794,580 -0.39(-1.14%)
Aug 18, 2015 34.19 34.44 33.99 34.13 359,396 -0.14(-0.40%)
Aug 17, 2015 33.99 34.52 33.78 34.27 581,412 +0.06(+0.17%)
Aug 14, 2015 33.78 34.23 33.78 34.21 290,723 +0.45(+1.32%)
Aug 13, 2015 33.60 33.89 33.48 33.77 464,952 +0.17(+0.49%)
Aug 12, 2015 33.82 33.82 33.06 33.60 945,583 -0.39(-1.14%)
Aug 11, 2015 34.10 34.34 33.78 33.99 530,525 -0.49(-1.42%)
Aug 10, 2015 34.22 34.49 34.16 34.48 373,081 +0.55(+1.61%)
Aug 07, 2015 34.05 34.28 33.64 33.93 702,505 -0.12(-0.34%)
Aug 06, 2015 34.34 34.45 33.89 34.05 487,555 -0.23(-0.67%)
Aug 05, 2015 34.12 34.48 34.02 34.28 663,667 +0.26(+0.76%)
Aug 04, 2015 33.98 34.26 33.66 34.02 419,529 +0.12(+0.36%)
Aug 03, 2015 33.82 34.07 33.58 33.89 514,377 +0.01(+0.04%)
Jul 31, 2015 33.90 33.94 33.61 33.88 1,633,024 +0.01(+0.04%)
Jul 30, 2015 33.70 33.97 33.55 33.87 643,219 +0.17(+0.49%)
Jul 29, 2015 33.62 33.87 33.41 33.70 631,616 +0.08(+0.24%)
Jul 28, 2015 33.66 33.86 33.31 33.62 880,790 -0.02(-0.06%)
Jul 27, 2015 33.85 33.85 33.51 33.64 753,180 -0.37(-1.10%)
Jul 24, 2015 34.34 34.36 34.00 34.02 531,752 -0.32(-0.94%)
Jul 23, 2015 34.70 34.82 34.20 34.34 732,901 -0.23(-0.67%)
Jul 22, 2015 34.26 34.65 34.15 34.57 703,193 +0.22(+0.63%)
Jul 21, 2015 34.77 35.03 34.29 34.35 724,742 -0.27(-0.79%)
Jul 20, 2015 34.41 34.74 34.35 34.63 604,160 +0.30(+0.88%)
Jul 17, 2015 34.59 34.65 34.10 34.33 732,096 -0.29(-0.85%)
Jul 16, 2015 34.53 34.82 34.41 34.62 883,339 +0.14(+0.40%)
Jul 15, 2015 34.43 34.69 34.30 34.48 1,483,886 +0.48(+1.42%)
Jul 14, 2015 33.82 34.10 33.54 34.00 1,075,700 +0.13(+0.38%)
Jul 13, 2015 33.73 33.90 33.40 33.87 784,531 +0.42(+1.27%)
Jul 10, 2015 33.53 33.69 33.25 33.45 582,439 +0.32(+0.96%)
Jul 09, 2015 33.10 33.34 32.97 33.13 1,310,213 +0.26(+0.79%)
Jul 08, 2015 32.89 33.01 32.71 32.87 847,624 -0.27(-0.80%)
Jul 07, 2015 33.41 33.61 32.75 33.14 863,447 -0.40(-1.20%)
Jul 06, 2015 33.23 33.55 33.10 33.54 884,252 -0.04(-0.11%)
Jul 02, 2015 34.12 33.58 33.58 33.58 578,336 -0.42(-1.23%)
Jul 01, 2015 33.90 34.19 33.74 34.00 642,282 +0.35(+1.03%)
Jun 30, 2015 33.78 34.07 33.51 33.65 601,360 +0.10(+0.29%)
Jun 29, 2015 33.90 34.12 33.48 33.55 782,390 -0.66(-1.92%)
Jun 26, 2015 34.29 34.48 34.16 34.21 1,168,912 +0.09(+0.27%)
Jun 25, 2015 34.13 34.32 34.02 34.12 1,114,296 +0.13(+0.38%)
Jun 24, 2015 34.18 34.41 33.91 33.99 1,458,248 -0.29(-0.84%)
Jun 23, 2015 33.88 34.28 33.76 34.28 816,192 +0.39(+1.15%)
Jun 22, 2015 33.71 34.01 33.67 33.89 1,372,382 +0.45(+1.36%)
Jun 19, 2015 34.09 34.12 33.43 33.43 2,311,630 -0.63(-1.84%)
Jun 18, 2015 33.78 34.12 33.52 34.06 767,755 +0.29(+0.85%)
Jun 17, 2015 34.35 34.53 33.69 33.77 787,163 -0.50(-1.47%)
Jun 16, 2015 34.28 34.51 33.64 34.28 674,249 +0.45(+1.34%)
Jun 15, 2015 33.65 33.94 33.20 33.82 869,843 -0.04(-0.13%)
Jun 12, 2015 33.80 33.92 33.74 33.87 664,048 -0.09(-0.25%)
Jun 11, 2015 33.74 33.97 33.46 33.95 809,461 +0.22(+0.66%)
Jun 10, 2015 33.31 33.92 33.31 33.73 1,029,283 +0.12(+0.36%)
Jun 09, 2015 33.22 33.71 33.12 33.61 520,620 +0.35(+1.04%)
Jun 08, 2015 32.96 33.45 32.96 33.26 599,080 +0.15(+0.46%)
Jun 05, 2015 32.46 33.12 32.27 33.11 809,230 +0.78(+2.43%)
Jun 04, 2015 32.38 32.53 32.18 32.33 361,659 -0.22(-0.69%)
Jun 03, 2015 32.33 32.74 32.24 32.55 591,561 +0.36(+1.11%)
Jun 02, 2015 31.90 32.30 31.77 32.19 468,888 +0.25(+0.79%)
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.