Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 31.81 32.23 796,166 +0.16(+0.49%)
Aug 28, 2015 32.11 32.30 31.87 32.07 640,860 -0.08(-0.25%)
Aug 27, 2015 31.74 32.30 31.65 32.15 781,217 +0.68(+2.17%)
Aug 26, 2015 31.26 31.54 30.65 31.47 899,678 +0.91(+2.97%)
Aug 25, 2015 31.87 31.94 30.53 30.56 1,054,180 -0.72(-2.30%)
Aug 24, 2015 31.51 32.03 30.90 31.28 1,784,170 -1.34(-4.10%)
Aug 21, 2015 32.82 32.97 32.45 32.62 951,784 -0.45(-1.35%)
Aug 20, 2015 33.45 33.45 33.00 33.07 808,056 -0.67(-1.98%)
Aug 19, 2015 33.94 34.16 33.67 33.74 794,768 -0.39(-1.14%)
Aug 18, 2015 34.18 34.43 33.98 34.12 359,481 -0.14(-0.40%)
Aug 17, 2015 33.98 34.52 33.77 34.26 581,549 +0.06(+0.17%)
Aug 14, 2015 33.77 34.22 33.77 34.20 290,792 +0.45(+1.32%)
Aug 13, 2015 33.59 33.88 33.48 33.76 465,062 +0.17(+0.49%)
Aug 12, 2015 33.81 33.81 33.05 33.59 945,806 -0.39(-1.14%)
Aug 11, 2015 34.10 34.34 33.77 33.98 530,650 -0.49(-1.42%)
Aug 10, 2015 34.21 34.48 34.15 34.47 373,169 +0.55(+1.61%)
Aug 07, 2015 34.04 34.27 33.63 33.92 702,671 -0.11(-0.34%)
Aug 06, 2015 34.33 34.44 33.88 34.04 487,670 -0.23(-0.67%)
Aug 05, 2015 34.11 34.47 34.01 34.27 663,824 +0.26(+0.76%)
Aug 04, 2015 33.97 34.25 33.65 34.01 419,628 +0.12(+0.36%)
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.