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 (%)
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%)
Nov 02, 2015 33.06 33.54 32.84 33.45 446,520 +0.56(+1.69%)
Oct 30, 2015 33.38 33.63 32.71 32.89 957,071 -0.59(-1.77%)
Oct 29, 2015 33.58 34.01 33.42 33.49 683,454 -0.10(-0.30%)
Oct 28, 2015 32.45 33.66 32.32 33.59 907,916 +1.29(+3.98%)
Oct 27, 2015 32.75 32.90 32.14 32.30 1,126,702 -0.58(-1.76%)
Oct 26, 2015 33.07 33.10 32.68 32.88 395,046 -0.20(-0.59%)
Oct 23, 2015 32.59 33.10 32.45 33.07 615,674 +0.77(+2.37%)
Oct 22, 2015 31.78 32.57 31.78 32.31 562,233 +0.53(+1.66%)
Oct 21, 2015 32.29 32.47 31.75 31.78 538,646 -0.46(-1.43%)
Oct 20, 2015 31.99 32.32 31.87 32.24 499,170 +0.36(+1.13%)
Oct 19, 2015 31.78 32.14 31.68 31.88 509,534 +0.04(+0.11%)
Oct 16, 2015 31.91 32.28 31.65 31.85 873,991 -0.05(-0.17%)
Oct 15, 2015 31.48 32.24 31.48 31.90 1,252,745 +0.17(+0.53%)
Oct 14, 2015 32.67 32.72 31.70 31.73 1,692,282 -1.62(-4.85%)
Oct 13, 2015 33.61 33.75 33.25 33.35 1,300,326 -0.28(-0.84%)
Oct 12, 2015 33.31 33.65 33.20 33.63 490,262 +0.19(+0.56%)
Oct 09, 2015 33.65 33.92 33.28 33.44 549,677 -0.27(-0.81%)
Oct 08, 2015 33.43 33.79 33.26 33.72 556,667 +0.19(+0.56%)
Oct 07, 2015 33.16 33.55 33.00 33.53 697,731 +0.56(+1.69%)
Oct 06, 2015 32.92 33.10 32.74 32.97 638,318 -0.05(-0.15%)
Oct 05, 2015 32.61 33.07 32.50 33.02 551,191 +0.70(+2.17%)
Oct 02, 2015 32.20 32.39 31.39 32.32 1,151,337 -0.43(-1.30%)
Oct 01, 2015 32.83 33.01 32.42 32.75 693,557 -0.15(-0.46%)
Sep 30, 2015 32.85 32.92 32.48 32.90 787,960 +0.39(+1.20%)
Sep 29, 2015 32.52 32.69 32.34 32.51 657,234 +0.04(+0.11%)
Sep 28, 2015 32.71 32.75 32.32 32.48 836,929 -0.31(-0.94%)
Sep 25, 2015 32.55 32.99 32.33 32.78 885,562 +0.57(+1.78%)
Sep 24, 2015 31.79 32.26 31.76 32.21 677,671 +0.09(+0.27%)
Sep 23, 2015 31.97 32.22 31.79 32.12 903,364 +0.29(+0.91%)
Sep 22, 2015 31.76 31.88 31.53 31.83 673,449 -0.22(-0.68%)
Sep 21, 2015 31.71 32.11 31.67 32.05 877,936 +0.63(+2.00%)
Sep 18, 2015 31.54 31.62 31.23 31.42 2,096,404 -0.57(-1.78%)
Sep 17, 2015 32.50 32.97 31.83 31.99 1,044,148 -0.61(-1.88%)
Sep 16, 2015 32.45 32.81 32.22 32.61 438,802 +0.06(+0.18%)
Sep 15, 2015 32.11 32.64 32.11 32.55 504,263 +0.51(+1.60%)
Sep 14, 2015 31.93 32.27 31.93 32.03 599,845 -0.07(-0.22%)
Sep 11, 2015 31.91 32.14 31.75 32.11 408,160 +0.06(+0.18%)
Sep 10, 2015 31.61 32.32 31.61 32.05 659,695 +0.29(+0.91%)
Sep 09, 2015 32.26 32.51 31.72 31.76 705,477 -0.37(-1.15%)
Sep 08, 2015 31.77 32.20 31.64 32.13 747,280 +0.86(+2.76%)
Sep 04, 2015 31.21 31.27 31.27 31.27 573,050 -0.22(-0.71%)
Sep 03, 2015 31.31 31.79 31.27 31.49 595,516 +0.17(+0.53%)
Sep 02, 2015 31.22 31.39 30.71 31.33 791,524 +0.47(+1.54%)
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.