Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.90 36.95 36.56 36.68 551,231 -0.16(-0.45%)
May 27, 2016 36.45 36.84 36.84 36.84 580,207 +0.49(+1.34%)
May 26, 2016 36.70 36.70 36.07 36.35 356,627 -0.34(-0.92%)
May 25, 2016 36.38 36.78 35.85 36.69 509,536 +0.36(+0.99%)
May 24, 2016 35.99 36.42 35.90 36.33 818,766 +0.51(+1.42%)
May 23, 2016 36.00 36.02 35.63 35.82 435,631 -0.21(-0.58%)
May 20, 2016 35.84 36.19 34.61 36.03 715,702 +0.39(+1.09%)
May 19, 2016 35.68 35.96 35.22 35.64 418,977 -0.29(-0.81%)
May 18, 2016 35.07 35.97 34.46 35.93 1,100,661 +0.91(+2.59%)
May 17, 2016 35.39 35.69 34.86 35.03 425,679 -0.57(-1.60%)
May 16, 2016 35.37 35.78 35.15 35.60 403,694 +0.35(+1.00%)
May 13, 2016 35.80 36.06 35.03 35.24 495,818 -0.55(-1.53%)
May 12, 2016 36.66 36.66 35.38 35.79 479,082 +0.20(+0.57%)
May 11, 2016 35.51 35.89 35.34 35.59 474,083 -0.01(-0.02%)
May 10, 2016 35.03 35.60 34.85 35.60 451,774 +0.67(+1.91%)
May 09, 2016 34.77 35.03 34.61 34.93 394,590 +0.07(+0.22%)
May 06, 2016 34.44 34.85 34.29 34.85 532,198 +0.31(+0.91%)
May 05, 2016 34.65 34.83 34.34 34.54 404,624 -0.03(-0.09%)
May 04, 2016 34.67 34.87 34.19 34.57 520,533 -0.23(-0.67%)
May 03, 2016 34.93 34.97 34.43 34.80 469,884 -0.58(-1.65%)
May 02, 2016 35.12 35.42 34.94 35.39 526,037 +0.29(+0.83%)
Apr 29, 2016 35.06 35.25 34.78 35.09 781,474 -0.02(-0.06%)
Apr 28, 2016 35.31 35.53 34.97 35.12 365,252 -0.34(-0.97%)
Apr 27, 2016 35.47 35.69 35.23 35.46 492,466 -0.15(-0.42%)
Apr 26, 2016 35.54 35.78 35.39 35.61 602,976 +0.22(+0.61%)
Apr 25, 2016 35.16 35.41 34.92 35.39 433,268 +0.02(+0.06%)
Apr 22, 2016 35.03 35.50 34.97 35.37 461,122 +0.30(+0.85%)
Apr 21, 2016 35.44 35.77 35.06 35.07 608,248 -0.54(-1.52%)
Apr 20, 2016 35.03 35.67 35.03 35.61 592,691 +0.47(+1.34%)
Apr 19, 2016 34.85 35.15 34.59 35.14 639,712 +0.40(+1.17%)
Apr 18, 2016 34.27 34.82 33.99 34.73 497,175 +0.18(+0.52%)
Apr 15, 2016 34.64 34.64 34.32 34.55 644,193 +0.08(+0.24%)
Apr 14, 2016 34.16 34.76 33.97 34.47 691,196 +0.32(+0.94%)
Apr 13, 2016 33.85 34.37 33.53 34.15 1,057,118 +0.93(+2.80%)
Apr 12, 2016 32.73 33.24 32.61 33.22 790,478 +0.53(+1.63%)
Apr 11, 2016 32.78 33.15 32.61 32.69 642,259 +0.14(+0.44%)
Apr 08, 2016 32.77 33.02 32.38 32.55 539,352 +0.16(+0.51%)
Apr 07, 2016 33.14 33.36 32.22 32.38 761,700 -0.91(-2.72%)
Apr 06, 2016 32.91 33.33 32.81 33.29 669,075 +0.34(+1.02%)
Apr 05, 2016 33.45 33.63 32.92 32.95 798,765 -0.86(-2.55%)
Apr 04, 2016 33.90 34.07 33.60 33.81 425,876 -0.12(-0.35%)
Apr 01, 2016 33.59 34.21 33.20 33.93 452,470 +0.24(+0.71%)
Mar 31, 2016 33.92 34.36 33.54 33.69 751,215 -0.42(-1.23%)
Mar 30, 2016 33.75 34.45 33.75 34.11 593,588 +0.41(+1.22%)
Mar 29, 2016 33.24 33.73 32.96 33.70 563,613 +0.28(+0.83%)
Mar 28, 2016 33.67 33.70 33.32 33.42 389,332 -0.06(-0.18%)
Mar 24, 2016 33.49 33.48 33.48 33.48 687,736 -0.33(-0.98%)
Mar 23, 2016 33.87 33.95 33.64 33.81 576,368 -0.06(-0.18%)
Mar 22, 2016 33.51 34.05 33.43 33.87 595,629 +0.05(+0.13%)
Mar 21, 2016 33.85 34.05 33.66 33.83 504,877 -0.02(-0.07%)
Mar 18, 2016 33.37 34.19 33.37 33.85 1,227,609 +0.41(+1.23%)
Mar 17, 2016 33.12 33.54 32.77 33.44 747,980 +0.16(+0.47%)
Mar 16, 2016 33.24 33.66 33.00 33.28 543,404 -0.16(-0.47%)
Mar 15, 2016 33.26 33.59 33.16 33.44 377,686 -0.04(-0.11%)
Mar 14, 2016 33.53 33.72 33.32 33.48 537,978 -0.27(-0.80%)
Mar 11, 2016 33.60 33.81 33.17 33.75 564,367 +0.38(+1.15%)
Mar 10, 2016 33.04 33.43 32.62 33.36 588,705 +0.65(+1.99%)
Mar 09, 2016 33.39 33.52 32.61 32.71 900,312 -0.52(-1.57%)
Mar 08, 2016 33.46 33.69 33.14 33.23 660,185 -0.69(-2.04%)
Mar 07, 2016 33.70 33.97 33.50 33.93 500,070 -0.06(-0.18%)
Mar 04, 2016 33.69 33.96 33.32 33.98 767,327 +0.43(+1.27%)
Mar 03, 2016 33.06 33.63 33.06 33.56 721,092 +0.34(+1.01%)
Mar 02, 2016 32.64 33.24 32.46 33.22 740,810 +0.48(+1.46%)
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.