Skip to main content

Commerce Bancshares (NQ: CBSH )

63.04 +0.77 (+1.24%)
Streaming Delayed Price Updated: 3:19 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%)
Oct 03, 2016 37.73 38.24 37.51 37.61 467,818 -0.33(-0.87%)
Sep 30, 2016 37.55 38.12 37.47 37.94 387,980 +0.48(+1.27%)
Sep 29, 2016 37.99 38.09 37.35 37.46 392,776 -0.42(-1.12%)
Sep 28, 2016 37.58 37.90 37.31 37.88 260,931 +0.46(+1.23%)
Sep 27, 2016 37.14 37.44 37.03 37.42 296,968 +0.17(+0.45%)
Sep 26, 2016 37.87 37.98 37.22 37.25 387,558 -0.75(-1.99%)
Sep 23, 2016 37.97 38.27 37.85 38.01 322,365 +0.01(+0.02%)
Sep 22, 2016 37.63 38.02 37.54 38.00 360,249 +0.49(+1.29%)
Sep 21, 2016 37.51 37.75 37.25 37.51 465,075 +0.03(+0.08%)
Sep 20, 2016 37.15 37.93 37.11 37.48 686,305 -0.30(-0.79%)
Sep 19, 2016 37.66 37.98 37.52 37.78 296,173 +0.25(+0.68%)
Sep 16, 2016 37.67 37.73 37.37 37.53 760,529 -0.25(-0.65%)
Sep 15, 2016 37.75 38.11 37.60 37.78 524,917 +0.09(+0.25%)
Sep 14, 2016 38.02 38.15 37.63 37.68 262,935 -0.24(-0.63%)
Sep 13, 2016 38.22 38.22 37.55 37.92 450,723 -0.56(-1.46%)
Sep 12, 2016 38.26 38.59 37.91 38.49 581,092 +0.16(+0.42%)
Sep 09, 2016 38.46 38.68 38.32 38.32 360,454 -0.23(-0.60%)
Sep 08, 2016 38.70 38.84 38.51 38.55 305,300 -0.18(-0.46%)
Sep 07, 2016 38.49 39.51 38.36 38.73 440,685 +0.16(+0.41%)
Sep 06, 2016 39.03 39.15 38.35 38.57 551,333 -0.58(-1.47%)
Sep 02, 2016 38.75 39.15 39.15 39.15 496,137 +0.44(+1.13%)
Sep 01, 2016 38.87 39.08 38.39 38.71 370,974 -0.18(-0.45%)
Aug 31, 2016 38.84 39.04 38.52 38.89 557,798 +0.01(+0.02%)
Aug 30, 2016 38.35 38.88 38.35 38.88 419,252 +0.47(+1.22%)
Aug 29, 2016 38.07 38.52 38.07 38.41 427,685 +0.28(+0.72%)
Aug 26, 2016 37.94 38.25 37.79 38.14 403,315 +0.21(+0.57%)
Aug 25, 2016 37.83 38.02 37.72 37.92 280,594 +0.09(+0.24%)
Aug 24, 2016 37.62 37.84 37.58 37.83 249,739 +0.15(+0.39%)
Aug 23, 2016 37.74 37.91 37.10 37.68 354,908 -0.02(-0.06%)
Aug 22, 2016 37.59 37.74 37.45 37.71 218,305 +0.05(+0.14%)
Aug 19, 2016 37.44 37.70 37.40 37.65 355,200 +0.03(+0.08%)
Aug 18, 2016 37.31 37.63 37.17 37.62 368,701 +0.23(+0.62%)
Aug 17, 2016 37.18 37.51 37.18 37.39 579,035 +0.17(+0.45%)
Aug 16, 2016 37.23 37.38 36.95 37.22 393,558 -0.13(-0.35%)
Aug 15, 2016 37.04 37.41 36.99 37.35 409,048 +0.31(+0.85%)
Aug 12, 2016 36.87 37.12 36.58 37.04 461,166 -0.05(-0.14%)
Aug 11, 2016 37.11 37.20 36.92 37.09 346,846 +0.15(+0.39%)
Aug 10, 2016 37.22 37.34 36.85 36.95 285,920 -0.34(-0.91%)
Aug 09, 2016 37.18 37.32 37.05 37.28 359,378 +0.03(+0.08%)
Aug 08, 2016 37.48 37.58 37.18 37.25 413,215 -0.13(-0.35%)
Aug 05, 2016 36.59 37.39 36.59 37.38 536,862 +1.07(+2.94%)
Aug 04, 2016 36.41 36.56 36.08 36.32 378,896 -0.08(-0.23%)
Aug 03, 2016 35.78 36.40 35.78 36.40 524,266 +0.68(+1.91%)
Aug 02, 2016 36.09 36.10 35.67 35.72 376,012 -0.38(-1.06%)
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.