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 (%)
Feb 29, 2016 32.24 32.44 31.66 31.68 573,061 -0.57(-1.76%)
Feb 26, 2016 32.07 32.44 31.89 32.25 559,090 +0.31(+0.98%)
Feb 25, 2016 31.49 31.95 31.42 31.93 479,644 +0.48(+1.52%)
Feb 24, 2016 30.99 31.54 30.69 31.46 512,372 -0.01(-0.02%)
Feb 23, 2016 31.94 32.05 31.27 31.46 457,138 -0.49(-1.54%)
Feb 22, 2016 31.88 31.99 31.69 31.96 446,665 +0.39(+1.23%)
Feb 19, 2016 31.08 31.58 31.05 31.57 734,592 +0.33(+1.05%)
Feb 18, 2016 31.37 31.55 31.06 31.24 534,691 +0.01(+0.02%)
Feb 17, 2016 31.68 31.86 31.17 31.23 723,366 -0.25(-0.81%)
Feb 16, 2016 31.32 31.76 30.81 31.49 682,922 +0.79(+2.58%)
Feb 12, 2016 30.08 30.70 30.70 30.70 611,980 +1.22(+4.12%)
Feb 11, 2016 29.50 29.94 29.23 29.48 827,603 -0.75(-2.47%)
Feb 10, 2016 30.99 31.21 30.18 30.23 732,354 -0.42(-1.36%)
Feb 09, 2016 30.17 30.85 30.08 30.64 959,795 +0.07(+0.22%)
Feb 08, 2016 30.26 30.66 29.97 30.58 842,977 -0.10(-0.32%)
Feb 05, 2016 30.82 31.20 30.60 30.67 797,702 -0.14(-0.46%)
Feb 04, 2016 30.19 30.92 30.19 30.82 730,595 +0.52(+1.72%)
Feb 03, 2016 30.14 30.64 29.30 30.29 837,913 +0.48(+1.63%)
Feb 02, 2016 30.08 30.23 29.67 29.81 834,167 -0.64(-2.11%)
Feb 01, 2016 30.49 30.69 30.23 30.45 660,745 -0.22(-0.73%)
Jan 29, 2016 29.87 30.67 29.70 30.67 1,005,208 +0.80(+2.67%)
Jan 28, 2016 29.68 30.36 29.67 29.88 603,688 +0.51(+1.73%)
Jan 27, 2016 29.14 29.97 29.00 29.37 756,683 +0.07(+0.25%)
Jan 26, 2016 28.34 29.47 28.34 29.29 1,234,427 +1.07(+3.78%)
Jan 25, 2016 29.16 29.22 28.18 28.23 1,255,096 -1.02(-3.49%)
Jan 22, 2016 28.76 29.38 28.65 29.25 1,024,589 +0.85(+2.99%)
Jan 21, 2016 28.83 29.28 28.40 28.40 978,675 -0.69(-2.38%)
Jan 20, 2016 28.35 29.68 27.92 29.09 1,340,744 -0.02(-0.08%)
Jan 19, 2016 29.38 29.56 28.97 29.12 1,128,963 +0.00(+0.00%)
Jan 15, 2016 28.64 29.12 29.12 29.12 1,104,085 -0.34(-1.14%)
Jan 14, 2016 29.19 29.67 28.94 29.45 693,942 +0.37(+1.26%)
Jan 13, 2016 29.86 30.01 28.95 29.09 1,011,728 -0.75(-2.50%)
Jan 12, 2016 29.88 30.19 29.30 29.83 708,713 +0.22(+0.73%)
Jan 11, 2016 29.75 29.89 29.43 29.61 582,263 +0.07(+0.23%)
Jan 08, 2016 30.47 30.47 29.49 29.55 604,742 -0.56(-1.86%)
Jan 07, 2016 30.11 30.58 30.08 30.11 834,387 -0.62(-2.01%)
Jan 06, 2016 30.49 31.03 30.44 30.73 573,303 -0.33(-1.06%)
Jan 05, 2016 31.05 31.40 30.80 31.05 641,411 +0.01(+0.05%)
Jan 04, 2016 31.29 31.34 30.64 31.04 869,827 -0.69(-2.16%)
Dec 31, 2015 31.95 31.73 31.73 31.73 558,881 -0.43(-1.34%)
Dec 30, 2015 32.43 33.07 32.06 32.16 458,544 -0.36(-1.10%)
Dec 29, 2015 32.34 32.68 32.27 32.52 430,476 +0.31(+0.95%)
Dec 28, 2015 32.11 32.23 31.66 32.21 469,991 +0.01(+0.02%)
Dec 24, 2015 31.95 32.20 32.20 32.20 303,844 +0.21(+0.65%)
Dec 23, 2015 31.93 32.01 31.60 31.99 489,953 +0.37(+1.18%)
Dec 22, 2015 31.54 31.64 31.05 31.62 530,201 +0.19(+0.59%)
Dec 21, 2015 31.40 31.73 31.12 31.43 672,449 +0.19(+0.60%)
Dec 18, 2015 31.84 31.91 31.15 31.25 3,818,316 -0.78(-2.44%)
Dec 17, 2015 32.59 32.74 31.96 32.03 700,398 -0.56(-1.72%)
Dec 16, 2015 32.69 32.69 31.97 32.59 722,899 +0.16(+0.51%)
Dec 15, 2015 31.85 32.51 31.85 32.43 756,058 +0.83(+2.62%)
Dec 14, 2015 31.62 31.76 31.13 31.60 951,305 -0.02(-0.07%)
Dec 11, 2015 31.91 32.31 31.49 31.62 751,829 -0.63(-1.97%)
Dec 10, 2015 32.22 32.58 31.90 32.25 520,564 +0.07(+0.21%)
Dec 09, 2015 32.48 32.88 32.00 32.19 637,980 -0.52(-1.60%)
Dec 08, 2015 33.07 33.09 32.52 32.71 517,352 -0.63(-1.90%)
Dec 07, 2015 34.06 34.14 33.19 33.34 583,781 -0.81(-2.36%)
Dec 04, 2015 33.45 34.23 33.41 34.15 519,287 +0.72(+2.16%)
Dec 03, 2015 34.09 34.18 33.37 33.43 549,716 -0.45(-1.34%)
Dec 02, 2015 34.49 34.57 33.84 33.88 643,074 -0.52(-1.52%)
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.