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 (%)
Oct 31, 2016 38.42 38.57 38.19 38.37 1,050,246 +0.08(+0.22%)
Oct 28, 2016 38.68 38.68 38.08 38.28 408,836 -0.30(-0.78%)
Oct 27, 2016 38.72 38.73 38.42 38.59 642,535 +0.12(+0.32%)
Oct 26, 2016 37.90 38.50 37.90 38.46 698,762 +0.41(+1.07%)
Oct 25, 2016 38.34 38.40 37.95 38.05 407,958 -0.33(-0.86%)
Oct 24, 2016 38.28 38.59 38.21 38.38 349,836 +0.23(+0.61%)
Oct 21, 2016 37.91 38.24 37.78 38.15 354,265 +0.09(+0.24%)
Oct 20, 2016 38.02 38.22 37.81 38.06 355,875 +0.05(+0.14%)
Oct 19, 2016 37.52 38.10 37.47 38.01 419,513 +0.64(+1.71%)
Oct 18, 2016 37.35 37.50 37.08 37.37 517,773 +0.28(+0.77%)
Oct 17, 2016 37.18 37.40 36.92 37.08 637,149 -0.22(-0.58%)
Oct 14, 2016 37.74 37.96 36.70 37.30 972,709 -0.82(-2.16%)
Oct 13, 2016 38.36 38.36 37.68 38.12 767,443 -0.69(-1.79%)
Oct 12, 2016 38.78 38.98 38.71 38.82 629,292 +0.10(+0.26%)
Oct 11, 2016 38.91 39.01 38.41 38.72 666,346 -0.14(-0.36%)
Oct 10, 2016 38.75 39.12 38.75 38.85 284,485 +0.28(+0.72%)
Oct 07, 2016 38.51 38.64 38.02 38.58 630,129 +0.09(+0.24%)
Oct 06, 2016 38.28 38.53 38.01 38.49 291,958 +0.30(+0.79%)
Oct 05, 2016 37.86 38.52 37.86 38.18 337,811 +0.54(+1.43%)
Oct 04, 2016 37.66 37.96 37.51 37.65 403,280 +0.04(+0.10%)
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.