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 (%)
May 29, 2015 32.13 32.13 31.71 31.96 722,341 -0.14(-0.45%)
May 28, 2015 31.97 32.11 31.82 32.11 460,096 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,436 +0.23(+0.72%)
May 26, 2015 31.70 31.78 31.41 31.70 512,055 -0.06(-0.18%)
May 22, 2015 31.69 31.75 31.75 31.75 454,440 -0.03(-0.09%)
May 21, 2015 31.69 31.88 31.48 31.78 479,777 +0.02(+0.07%)
May 20, 2015 32.07 32.15 31.66 31.76 438,232 -0.29(-0.89%)
May 19, 2015 31.57 32.06 31.56 32.05 777,361 +0.55(+1.75%)
May 18, 2015 30.85 31.56 30.84 31.50 445,238 +0.42(+1.36%)
May 15, 2015 31.68 31.68 30.92 31.07 543,828 -0.49(-1.54%)
May 14, 2015 31.48 31.67 31.29 31.56 543,735 +0.17(+0.55%)
May 13, 2015 31.28 31.57 31.17 31.39 599,783 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.90 31.32 353,634 +0.10(+0.32%)
May 11, 2015 30.95 31.34 30.84 31.22 572,528 +0.27(+0.86%)
May 08, 2015 30.96 31.03 30.71 30.95 438,529 +0.14(+0.46%)
May 07, 2015 30.94 31.02 30.69 30.81 360,286 -0.16(-0.53%)
May 06, 2015 30.73 31.00 30.57 30.97 594,407 +0.29(+0.93%)
May 05, 2015 30.57 30.84 30.57 30.69 714,467 +0.00(+0.00%)
May 04, 2015 30.37 30.73 30.29 30.69 452,154 +0.34(+1.13%)
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.