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 (%)
Dec 30, 2016 44.66 44.66 44.66 0 +0.06(+0.14%)
Dec 29, 2016 44.73 45.10 44.25 44.59 336,793 -0.20(-0.45%)
Dec 28, 2016 45.46 45.46 44.70 44.80 348,872 -0.48(-1.06%)
Dec 27, 2016 45.07 45.32 44.63 45.27 266,801 +0.37(+0.83%)
Dec 23, 2016 44.90 44.90 44.90 0 -0.10(-0.22%)
Dec 22, 2016 44.93 45.18 44.66 45.00 338,395 +0.08(+0.17%)
Dec 21, 2016 45.24 45.27 44.88 44.93 520,725 -0.49(-1.09%)
Dec 20, 2016 45.12 45.44 44.48 45.42 532,597 +0.63(+1.41%)
Dec 19, 2016 44.30 44.81 44.08 44.79 615,614 +0.53(+1.19%)
Dec 16, 2016 45.01 45.34 44.23 44.26 1,576,049 -0.53(-1.19%)
Dec 15, 2016 44.62 44.97 44.19 44.80 665,009 +0.29(+0.64%)
Dec 14, 2016 44.89 45.11 44.35 44.51 538,544 -0.64(-1.42%)
Dec 13, 2016 44.74 45.17 44.32 45.15 763,651 +0.61(+1.37%)
Dec 12, 2016 45.45 45.65 44.36 44.54 806,056 -1.18(-2.58%)
Dec 09, 2016 45.57 45.74 44.78 45.72 606,394 +0.29(+0.63%)
Dec 08, 2016 44.57 45.49 44.40 45.44 694,770 +0.90(+2.03%)
Dec 07, 2016 44.36 44.73 44.08 44.53 543,409 +0.36(+0.82%)
Dec 06, 2016 43.68 44.19 43.58 44.17 972,315 +0.55(+1.26%)
Dec 05, 2016 43.26 43.71 43.26 43.62 455,794 +0.56(+1.29%)
Dec 02, 2016 43.29 43.29 42.85 43.07 455,997 -0.45(-1.03%)
Dec 01, 2016 42.73 43.54 42.60 43.51 779,715 +1.17(+2.77%)
Nov 30, 2016 42.97 43.17 42.04 42.34 621,630 -1.94(-4.37%)
Nov 29, 2016 44.25 44.66 44.20 44.27 430,547 +0.25(+0.58%)
Nov 28, 2016 44.38 44.65 43.93 44.02 476,920 -0.59(-1.31%)
Nov 25, 2016 44.79 44.79 44.42 44.60 174,288 -0.04(-0.09%)
Nov 23, 2016 44.64 44.64 44.64 0 +0.00(+0.00%)
Nov 22, 2016 44.57 44.67 44.31 44.64 453,202 +0.31(+0.69%)
Nov 21, 2016 44.17 44.34 43.91 44.34 417,882 +0.28(+0.63%)
Nov 18, 2016 44.03 44.40 43.78 44.06 866,855 +0.02(+0.03%)
Nov 17, 2016 43.53 44.11 43.43 44.04 509,432 +0.62(+1.44%)
Nov 16, 2016 43.61 43.89 43.17 43.42 513,083 -0.55(-1.26%)
Nov 15, 2016 43.91 44.00 43.15 43.97 1,329,318 -0.18(-0.40%)
Nov 14, 2016 43.08 44.69 42.69 44.15 882,679 +1.51(+3.54%)
Nov 11, 2016 41.54 42.76 41.41 42.64 1,003,497 +0.99(+2.38%)
Nov 10, 2016 40.54 42.03 40.52 41.65 867,694 +1.62(+4.04%)
Nov 09, 2016 38.77 40.28 38.61 40.03 884,384 +1.65(+4.29%)
Nov 08, 2016 38.40 38.72 38.15 38.38 502,956 -0.11(-0.28%)
Nov 07, 2016 38.35 38.67 38.35 38.49 641,832 +0.57(+1.50%)
Nov 04, 2016 37.98 38.43 37.71 37.92 327,879 -0.05(-0.12%)
Nov 03, 2016 37.81 38.05 37.65 37.97 318,433 +0.22(+0.57%)
Nov 02, 2016 38.05 38.15 37.70 37.75 373,334 -0.52(-1.35%)
Nov 01, 2016 38.59 38.71 37.98 38.27 390,715 -0.09(-0.24%)
Oct 31, 2016 38.41 38.56 38.18 38.36 1,050,493 +0.08(+0.22%)
Oct 28, 2016 38.67 38.67 38.08 38.28 408,933 -0.30(-0.78%)
Oct 27, 2016 38.71 38.72 38.41 38.58 642,686 +0.12(+0.32%)
Oct 26, 2016 37.89 38.49 37.89 38.45 698,926 +0.41(+1.07%)
Oct 25, 2016 38.33 38.39 37.94 38.04 408,055 -0.33(-0.86%)
Oct 24, 2016 38.28 38.58 38.20 38.38 349,918 +0.23(+0.61%)
Oct 21, 2016 37.90 38.23 37.78 38.14 354,348 +0.09(+0.24%)
Oct 20, 2016 38.01 38.21 37.80 38.05 355,959 +0.05(+0.14%)
Oct 19, 2016 37.51 38.09 37.46 38.00 419,612 +0.64(+1.71%)
Oct 18, 2016 37.34 37.49 37.07 37.36 517,895 +0.28(+0.77%)
Oct 17, 2016 37.17 37.39 36.91 37.07 637,299 -0.22(-0.58%)
Oct 14, 2016 37.73 37.95 36.69 37.29 972,938 -0.82(-2.16%)
Oct 13, 2016 38.35 38.35 37.68 38.11 767,624 -0.69(-1.79%)
Oct 12, 2016 38.77 38.97 38.70 38.81 629,440 +0.10(+0.26%)
Oct 11, 2016 38.90 39.00 38.40 38.71 666,504 -0.14(-0.36%)
Oct 10, 2016 38.74 39.11 38.74 38.85 284,552 +0.28(+0.72%)
Oct 07, 2016 38.50 38.63 38.01 38.57 630,278 +0.09(+0.24%)
Oct 06, 2016 38.27 38.52 38.00 38.48 292,027 +0.30(+0.79%)
Oct 05, 2016 37.85 38.51 37.85 38.18 337,891 +0.54(+1.43%)
Oct 04, 2016 37.65 37.95 37.51 37.64 403,375 +0.04(+0.10%)
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.