Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.48 31.30 30.31 31.30 985,006 +0.81(+2.67%)
Jan 28, 2016 30.29 30.98 30.28 30.49 591,556 +0.52(+1.73%)
Jan 27, 2016 29.74 30.58 29.60 29.97 741,476 +0.08(+0.25%)
Jan 26, 2016 28.92 30.07 28.92 29.89 1,209,619 +1.09(+3.78%)
Jan 25, 2016 29.76 29.82 28.76 28.81 1,229,872 -1.04(-3.49%)
Jan 22, 2016 29.35 29.98 29.23 29.85 1,003,998 +0.87(+2.99%)
Jan 21, 2016 29.42 29.88 28.98 28.98 959,006 -0.71(-2.38%)
Jan 20, 2016 28.94 30.29 28.49 29.69 1,313,799 -0.02(-0.08%)
Jan 19, 2016 29.99 30.16 29.56 29.71 1,106,274 +0.00(+0.00%)
Jan 15, 2016 29.23 29.71 29.71 29.71 1,081,896 -0.34(-1.14%)
Jan 14, 2016 29.79 30.28 29.53 30.05 679,995 +0.37(+1.26%)
Jan 13, 2016 30.47 30.63 29.54 29.68 991,395 -0.76(-2.50%)
Jan 12, 2016 30.50 30.81 29.90 30.44 694,470 +0.22(+0.73%)
Jan 11, 2016 30.36 30.50 30.03 30.22 570,561 +0.07(+0.23%)
Jan 08, 2016 31.10 31.10 30.09 30.15 592,588 -0.57(-1.86%)
Jan 07, 2016 30.73 31.20 30.69 30.72 817,619 -0.63(-2.01%)
Jan 06, 2016 31.11 31.67 31.06 31.36 561,782 -0.33(-1.06%)
Jan 05, 2016 31.68 32.05 31.43 31.69 628,521 +0.02(+0.05%)
Jan 04, 2016 31.93 31.99 31.26 31.68 852,346 -0.70(-2.16%)
Dec 31, 2015 32.60 32.38 32.38 32.38 547,649 -0.44(-1.35%)
Dec 30, 2015 33.09 33.75 32.72 32.82 449,328 -0.37(-1.10%)
Dec 29, 2015 33.01 33.35 32.93 33.18 421,825 +0.31(+0.95%)
Dec 28, 2015 32.76 32.89 32.31 32.87 460,545 +0.01(+0.02%)
Dec 24, 2015 32.60 32.86 32.86 32.86 297,738 +0.21(+0.65%)
Dec 23, 2015 32.59 32.67 32.25 32.65 480,106 +0.38(+1.18%)
Dec 22, 2015 32.19 32.29 31.68 32.27 519,545 +0.19(+0.59%)
Dec 21, 2015 32.04 32.38 31.76 32.08 658,934 +0.19(+0.60%)
Dec 18, 2015 32.49 32.57 31.79 31.89 3,741,579 -0.80(-2.44%)
Dec 17, 2015 33.26 33.41 32.61 32.69 686,322 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.26 708,371 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.09 740,864 +0.84(+2.62%)
Dec 14, 2015 32.27 32.41 31.77 32.25 932,186 -0.02(-0.07%)
Dec 11, 2015 32.57 32.97 32.13 32.27 736,719 -0.65(-1.97%)
Dec 10, 2015 32.88 33.24 32.55 32.92 510,102 +0.07(+0.21%)
Dec 09, 2015 33.14 33.56 32.65 32.85 625,158 -0.53(-1.60%)
Dec 08, 2015 33.75 33.77 33.19 33.38 506,955 -0.65(-1.90%)
Dec 07, 2015 34.76 34.84 33.87 34.03 572,049 -0.82(-2.36%)
Dec 04, 2015 34.13 34.93 34.10 34.85 508,851 +0.74(+2.16%)
Dec 03, 2015 34.79 34.88 34.05 34.11 538,668 -0.46(-1.34%)
Dec 02, 2015 35.20 35.28 34.53 34.58 630,150 -0.53(-1.52%)
Dec 01, 2015 35.06 35.27 34.74 35.11 392,197 +0.16(+0.46%)
Nov 30, 2015 35.02 35.48 34.80 34.95 503,581 +0.06(+0.17%)
Nov 27, 2015 34.74 35.85 34.58 34.89 281,488 +0.14(+0.39%)
Nov 25, 2015 34.58 34.75 34.75 34.75 414,416 +0.08(+0.24%)
Nov 24, 2015 34.48 34.80 34.11 34.67 470,159 +0.17(+0.49%)
Nov 23, 2015 34.51 34.79 34.39 34.50 338,282 +0.06(+0.17%)
Nov 20, 2015 34.27 34.57 33.94 34.44 306,943 +0.15(+0.44%)
Nov 19, 2015 34.29 34.38 33.98 34.29 358,963 -0.06(-0.19%)
Nov 18, 2015 34.07 34.36 33.68 34.35 496,484 +0.46(+1.36%)
Nov 17, 2015 33.88 34.33 33.75 33.89 505,145 -0.01(-0.04%)
Nov 16, 2015 33.24 33.93 33.24 33.91 558,336 +0.45(+1.34%)
Nov 13, 2015 33.65 33.92 33.40 33.46 372,064 -0.38(-1.13%)
Nov 12, 2015 34.25 34.37 33.82 33.84 451,484 -0.66(-1.93%)
Nov 11, 2015 34.90 35.05 34.43 34.50 332,478 -0.25(-0.73%)
Nov 10, 2015 34.63 34.89 34.29 34.76 671,919 +0.11(+0.31%)
Nov 09, 2015 34.76 34.89 34.36 34.65 648,759 +0.01(+0.02%)
Nov 06, 2015 34.37 35.02 34.32 34.64 580,208 +0.69(+2.02%)
Nov 05, 2015 33.59 34.11 33.50 33.96 422,760 +0.42(+1.25%)
Nov 04, 2015 33.62 33.75 32.79 33.54 419,609 +0.09(+0.28%)
Nov 03, 2015 33.29 33.56 33.19 33.44 563,839 -0.01(-0.02%)
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.