Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.63 37.68 37.28 37.40 540,511 -0.17(-0.45%)
May 27, 2016 37.17 37.57 37.57 37.57 568,923 +0.50(+1.34%)
May 26, 2016 37.43 37.43 36.78 37.07 349,692 -0.34(-0.92%)
May 25, 2016 37.11 37.51 36.56 37.42 499,627 +0.37(+0.99%)
May 24, 2016 36.70 37.14 36.61 37.05 802,844 +0.52(+1.42%)
May 23, 2016 36.72 36.73 36.34 36.53 427,159 -0.21(-0.58%)
May 20, 2016 36.55 36.91 35.29 36.75 701,784 +0.40(+1.09%)
May 19, 2016 36.39 36.67 35.92 36.35 410,830 -0.30(-0.81%)
May 18, 2016 35.77 36.68 35.15 36.65 1,079,257 +0.92(+2.59%)
May 17, 2016 36.09 36.39 35.55 35.72 417,400 -0.58(-1.60%)
May 16, 2016 36.07 36.49 35.85 36.30 395,843 +0.36(+1.00%)
May 13, 2016 36.51 36.77 35.72 35.94 486,176 -0.56(-1.53%)
May 12, 2016 37.39 37.39 36.08 36.50 469,765 +0.21(+0.57%)
May 11, 2016 36.21 36.60 36.04 36.29 464,864 -0.01(-0.02%)
May 10, 2016 35.73 36.30 35.54 36.30 442,988 +0.68(+1.91%)
May 09, 2016 35.46 35.73 35.29 35.62 386,916 +0.08(+0.21%)
May 06, 2016 35.13 35.55 34.97 35.55 521,849 +0.32(+0.91%)
May 05, 2016 35.34 35.52 35.03 35.22 396,755 -0.03(-0.09%)
May 04, 2016 35.35 35.56 34.87 35.26 510,410 -0.24(-0.67%)
May 03, 2016 35.62 35.66 35.11 35.49 460,747 -0.60(-1.65%)
May 02, 2016 35.82 36.12 35.64 36.09 515,808 +0.30(+0.83%)
Apr 29, 2016 35.75 35.95 35.47 35.79 766,277 -0.02(-0.06%)
Apr 28, 2016 36.01 36.23 35.66 35.81 358,149 -0.35(-0.97%)
Apr 27, 2016 36.17 36.39 35.93 36.16 482,889 -0.15(-0.42%)
Apr 26, 2016 36.24 36.49 36.10 36.32 591,250 +0.22(+0.61%)
Apr 25, 2016 35.86 36.11 35.61 36.10 424,843 +0.02(+0.06%)
Apr 22, 2016 35.73 36.20 35.67 36.07 452,155 +0.31(+0.85%)
Apr 21, 2016 36.14 36.48 35.76 35.77 596,420 -0.55(-1.52%)
Apr 20, 2016 35.73 36.38 35.73 36.32 581,165 +0.48(+1.34%)
Apr 19, 2016 35.55 35.85 35.28 35.84 627,272 +0.41(+1.17%)
Apr 18, 2016 34.95 35.52 34.66 35.42 487,507 +0.18(+0.52%)
Apr 15, 2016 35.32 35.33 35.00 35.24 631,666 +0.08(+0.24%)
Apr 14, 2016 34.83 35.45 34.64 35.16 677,754 +0.33(+0.94%)
Apr 13, 2016 34.52 35.05 34.19 34.83 1,036,561 +0.95(+2.80%)
Apr 12, 2016 33.37 33.90 33.26 33.88 775,106 +0.54(+1.63%)
Apr 11, 2016 33.43 33.80 33.25 33.34 629,769 +0.15(+0.44%)
Apr 08, 2016 33.42 33.67 33.02 33.19 528,863 +0.17(+0.51%)
Apr 07, 2016 33.80 34.02 32.85 33.02 746,887 -0.92(-2.72%)
Apr 06, 2016 33.56 33.99 33.46 33.95 656,063 +0.34(+1.02%)
Apr 05, 2016 34.12 34.30 33.57 33.60 783,232 -0.88(-2.55%)
Apr 04, 2016 34.58 34.74 34.26 34.48 417,594 -0.12(-0.35%)
Apr 01, 2016 34.25 34.89 33.86 34.61 443,671 +0.24(+0.71%)
Mar 31, 2016 34.59 35.04 34.20 34.36 736,606 -0.43(-1.23%)
Mar 30, 2016 34.42 35.13 34.42 34.79 582,044 +0.42(+1.22%)
Mar 29, 2016 33.90 34.40 33.61 34.37 552,652 +0.28(+0.83%)
Mar 28, 2016 34.34 34.37 33.98 34.09 381,761 -0.06(-0.18%)
Mar 24, 2016 34.15 34.15 34.15 34.15 674,362 -0.34(-0.98%)
Mar 23, 2016 34.54 34.62 34.31 34.48 565,160 -0.06(-0.18%)
Mar 22, 2016 34.18 34.72 34.09 34.54 584,046 +0.05(+0.13%)
Mar 21, 2016 34.52 34.73 34.32 34.50 495,059 -0.02(-0.07%)
Mar 18, 2016 34.03 34.87 34.03 34.52 1,203,736 +0.42(+1.23%)
Mar 17, 2016 33.77 34.20 33.42 34.10 733,434 +0.16(+0.47%)
Mar 16, 2016 33.89 34.32 33.66 33.94 532,836 -0.16(-0.47%)
Mar 15, 2016 33.92 34.25 33.82 34.10 370,342 -0.04(-0.11%)
Mar 14, 2016 34.19 34.38 33.98 34.14 527,516 -0.28(-0.80%)
Mar 11, 2016 34.27 34.48 33.83 34.41 553,391 +0.39(+1.15%)
Mar 10, 2016 33.70 34.09 33.27 34.02 577,256 +0.67(+1.99%)
Mar 09, 2016 34.05 34.19 33.26 33.36 882,804 -0.56(-1.66%)
Mar 08, 2016 34.16 34.39 33.83 33.92 646,765 -0.71(-2.04%)
Mar 07, 2016 34.40 34.67 34.20 34.63 489,904 -0.06(-0.18%)
Mar 04, 2016 34.39 34.67 34.01 34.69 751,729 +0.43(+1.27%)
Mar 03, 2016 33.75 34.33 33.75 34.26 706,434 +0.34(+1.01%)
Mar 02, 2016 33.32 33.93 33.13 33.91 725,750 +0.49(+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.