Skip to main content

Commerce Bancshares (NQ: CBSH )

63.44 +1.05 (+1.67%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.03 35.49 34.81 34.96 503,462 +0.06(+0.17%)
Nov 27, 2015 34.75 35.86 34.58 34.90 281,422 +0.14(+0.39%)
Nov 25, 2015 34.59 34.76 34.76 34.76 414,318 +0.08(+0.24%)
Nov 24, 2015 34.49 34.81 34.12 34.67 470,049 +0.17(+0.49%)
Nov 23, 2015 34.52 34.79 34.40 34.51 338,202 +0.06(+0.17%)
Nov 20, 2015 34.28 34.58 33.95 34.45 306,871 +0.15(+0.44%)
Nov 19, 2015 34.30 34.39 33.99 34.30 358,878 -0.06(-0.19%)
Nov 18, 2015 34.08 34.37 33.69 34.36 496,367 +0.46(+1.36%)
Nov 17, 2015 33.89 34.34 33.76 33.90 505,026 -0.01(-0.04%)
Nov 16, 2015 33.25 33.94 33.25 33.91 558,204 +0.45(+1.34%)
Nov 13, 2015 33.66 33.93 33.41 33.47 371,976 -0.38(-1.13%)
Nov 12, 2015 34.26 34.38 33.83 33.85 451,377 -0.66(-1.93%)
Nov 11, 2015 34.91 35.06 34.43 34.51 332,400 -0.25(-0.73%)
Nov 10, 2015 34.64 34.90 34.30 34.77 671,761 +0.11(+0.31%)
Nov 09, 2015 34.77 34.90 34.37 34.66 648,606 +0.01(+0.02%)
Nov 06, 2015 34.38 35.03 34.33 34.65 580,071 +0.69(+2.02%)
Nov 05, 2015 33.60 34.12 33.51 33.96 422,661 +0.42(+1.25%)
Nov 04, 2015 33.62 33.76 32.80 33.54 419,510 +0.09(+0.28%)
Nov 03, 2015 33.30 33.57 33.20 33.45 563,706 -0.01(-0.02%)
Nov 02, 2015 33.07 33.55 32.85 33.46 446,414 +0.56(+1.69%)
Oct 30, 2015 33.39 33.64 32.72 32.90 956,846 -0.59(-1.77%)
Oct 29, 2015 33.59 34.02 33.43 33.49 683,293 -0.10(-0.30%)
Oct 28, 2015 32.45 33.67 32.33 33.60 907,702 +1.29(+3.98%)
Oct 27, 2015 32.76 32.91 32.15 32.31 1,126,436 -0.58(-1.76%)
Oct 26, 2015 33.08 33.11 32.69 32.89 394,953 -0.20(-0.59%)
Oct 23, 2015 32.60 33.11 32.46 33.08 615,529 +0.77(+2.37%)
Oct 22, 2015 31.79 32.58 31.79 32.32 562,100 +0.53(+1.66%)
Oct 21, 2015 32.30 32.48 31.76 31.79 538,519 -0.46(-1.43%)
Oct 20, 2015 32.00 32.32 31.88 32.25 499,052 +0.36(+1.13%)
Oct 19, 2015 31.79 32.15 31.69 31.89 509,413 +0.04(+0.11%)
Oct 16, 2015 31.92 32.29 31.66 31.85 873,785 -0.05(-0.17%)
Oct 15, 2015 31.49 32.24 31.49 31.91 1,252,450 +0.17(+0.53%)
Oct 14, 2015 32.68 32.73 31.70 31.74 1,691,883 -1.62(-4.85%)
Oct 13, 2015 33.62 33.75 33.26 33.36 1,300,020 -0.28(-0.84%)
Oct 12, 2015 33.32 33.66 33.21 33.64 490,147 +0.19(+0.56%)
Oct 09, 2015 33.65 33.93 33.29 33.45 549,548 -0.27(-0.81%)
Oct 08, 2015 33.44 33.79 33.27 33.73 556,536 +0.19(+0.56%)
Oct 07, 2015 33.17 33.56 33.01 33.54 697,566 +0.56(+1.69%)
Oct 06, 2015 32.93 33.10 32.74 32.98 638,168 -0.05(-0.15%)
Oct 05, 2015 32.62 33.08 32.51 33.03 551,061 +0.70(+2.17%)
Oct 02, 2015 32.21 32.40 31.40 32.33 1,151,065 -0.43(-1.30%)
Oct 01, 2015 32.84 33.02 32.43 32.76 693,394 -0.15(-0.46%)
Sep 30, 2015 32.86 32.93 32.48 32.91 787,774 +0.39(+1.20%)
Sep 29, 2015 32.53 32.70 32.35 32.52 657,079 +0.04(+0.11%)
Sep 28, 2015 32.72 32.76 32.33 32.48 836,731 -0.31(-0.94%)
Sep 25, 2015 32.56 33.00 32.34 32.79 885,353 +0.57(+1.78%)
Sep 24, 2015 31.80 32.27 31.77 32.22 677,512 +0.09(+0.27%)
Sep 23, 2015 31.98 32.23 31.80 32.13 903,151 +0.29(+0.91%)
Sep 22, 2015 31.77 31.89 31.54 31.84 673,290 -0.22(-0.68%)
Sep 21, 2015 31.72 32.12 31.67 32.06 877,729 +0.63(+2.00%)
Sep 18, 2015 31.55 31.63 31.24 31.43 2,095,910 -0.57(-1.78%)
Sep 17, 2015 32.50 32.98 31.83 32.00 1,043,902 -0.61(-1.88%)
Sep 16, 2015 32.45 32.82 32.22 32.61 438,699 +0.06(+0.18%)
Sep 15, 2015 32.12 32.65 32.11 32.56 504,144 +0.51(+1.60%)
Sep 14, 2015 31.94 32.28 31.93 32.04 599,703 -0.07(-0.22%)
Sep 11, 2015 31.92 32.14 31.76 32.11 408,063 +0.06(+0.18%)
Sep 10, 2015 31.62 32.32 31.62 32.06 659,539 +0.29(+0.91%)
Sep 09, 2015 32.27 32.52 31.73 31.77 705,311 -0.37(-1.15%)
Sep 08, 2015 31.78 32.20 31.64 32.14 747,104 +0.86(+2.76%)
Sep 04, 2015 31.22 31.28 31.28 31.28 572,915 -0.22(-0.71%)
Sep 03, 2015 31.32 31.79 31.28 31.50 595,376 +0.17(+0.53%)
Sep 02, 2015 31.23 31.40 30.71 31.33 791,338 +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.