Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.97 43.17 42.04 42.34 621,630 -1.94(-4.37%)
Nov 29, 2016 44.25 44.66 44.20 44.27 430,547 +0.25(+0.58%)
Nov 28, 2016 44.38 44.65 43.93 44.02 476,920 -0.59(-1.31%)
Nov 25, 2016 44.79 44.79 44.42 44.60 174,288 -0.04(-0.09%)
Nov 23, 2016 44.64 44.64 44.64 0 +0.00(+0.00%)
Nov 22, 2016 44.57 44.67 44.31 44.64 453,202 +0.31(+0.69%)
Nov 21, 2016 44.17 44.34 43.91 44.34 417,882 +0.28(+0.63%)
Nov 18, 2016 44.03 44.40 43.78 44.06 866,855 +0.02(+0.03%)
Nov 17, 2016 43.53 44.11 43.43 44.04 509,432 +0.62(+1.44%)
Nov 16, 2016 43.61 43.89 43.17 43.42 513,083 -0.55(-1.26%)
Nov 15, 2016 43.91 44.00 43.15 43.97 1,329,318 -0.18(-0.40%)
Nov 14, 2016 43.08 44.69 42.69 44.15 882,679 +1.51(+3.54%)
Nov 11, 2016 41.54 42.76 41.41 42.64 1,003,497 +0.99(+2.38%)
Nov 10, 2016 40.54 42.03 40.52 41.65 867,694 +1.62(+4.04%)
Nov 09, 2016 38.77 40.28 38.61 40.03 884,384 +1.65(+4.29%)
Nov 08, 2016 38.40 38.72 38.15 38.38 502,956 -0.11(-0.28%)
Nov 07, 2016 38.35 38.67 38.35 38.49 641,832 +0.57(+1.50%)
Nov 04, 2016 37.98 38.43 37.71 37.92 327,879 -0.05(-0.12%)
Nov 03, 2016 37.81 38.05 37.65 37.97 318,433 +0.22(+0.57%)
Nov 02, 2016 38.05 38.15 37.70 37.75 373,334 -0.52(-1.35%)
Nov 01, 2016 38.59 38.71 37.98 38.27 390,715 -0.09(-0.24%)
Oct 31, 2016 38.41 38.56 38.18 38.36 1,050,493 +0.08(+0.22%)
Oct 28, 2016 38.67 38.67 38.08 38.28 408,933 -0.30(-0.78%)
Oct 27, 2016 38.71 38.72 38.41 38.58 642,686 +0.12(+0.32%)
Oct 26, 2016 37.89 38.49 37.89 38.45 698,926 +0.41(+1.07%)
Oct 25, 2016 38.33 38.39 37.94 38.04 408,055 -0.33(-0.86%)
Oct 24, 2016 38.28 38.58 38.20 38.38 349,918 +0.23(+0.61%)
Oct 21, 2016 37.90 38.23 37.78 38.14 354,348 +0.09(+0.24%)
Oct 20, 2016 38.01 38.21 37.80 38.05 355,959 +0.05(+0.14%)
Oct 19, 2016 37.51 38.09 37.46 38.00 419,612 +0.64(+1.71%)
Oct 18, 2016 37.34 37.49 37.07 37.36 517,895 +0.28(+0.77%)
Oct 17, 2016 37.17 37.39 36.91 37.07 637,299 -0.22(-0.58%)
Oct 14, 2016 37.73 37.95 36.69 37.29 972,938 -0.82(-2.16%)
Oct 13, 2016 38.35 38.35 37.68 38.11 767,624 -0.69(-1.79%)
Oct 12, 2016 38.77 38.97 38.70 38.81 629,440 +0.10(+0.26%)
Oct 11, 2016 38.90 39.00 38.40 38.71 666,504 -0.14(-0.36%)
Oct 10, 2016 38.74 39.11 38.74 38.85 284,552 +0.28(+0.72%)
Oct 07, 2016 38.50 38.63 38.01 38.57 630,278 +0.09(+0.24%)
Oct 06, 2016 38.27 38.52 38.00 38.48 292,027 +0.30(+0.79%)
Oct 05, 2016 37.85 38.51 37.85 38.18 337,891 +0.54(+1.43%)
Oct 04, 2016 37.65 37.95 37.51 37.64 403,375 +0.04(+0.10%)
Oct 03, 2016 37.72 38.23 37.51 37.60 467,929 -0.33(-0.87%)
Sep 30, 2016 37.54 38.11 37.46 37.93 388,071 +0.48(+1.27%)
Sep 29, 2016 37.98 38.08 37.34 37.45 392,869 -0.42(-1.12%)
Sep 28, 2016 37.57 37.89 37.30 37.88 260,993 +0.46(+1.23%)
Sep 27, 2016 37.13 37.43 37.02 37.41 297,038 +0.17(+0.45%)
Sep 26, 2016 37.86 37.97 37.21 37.24 387,649 -0.75(-1.99%)
Sep 23, 2016 37.96 38.26 37.84 38.00 322,441 +0.01(+0.02%)
Sep 22, 2016 37.62 38.01 37.53 37.99 360,334 +0.49(+1.29%)
Sep 21, 2016 37.51 37.74 37.24 37.51 465,185 +0.03(+0.08%)
Sep 20, 2016 37.14 37.92 37.10 37.48 686,466 -0.30(-0.79%)
Sep 19, 2016 37.65 37.98 37.51 37.78 296,243 +0.25(+0.68%)
Sep 16, 2016 37.66 37.72 37.36 37.52 760,708 -0.25(-0.65%)
Sep 15, 2016 37.74 38.10 37.59 37.77 525,041 +0.09(+0.25%)
Sep 14, 2016 38.01 38.14 37.62 37.68 262,997 -0.24(-0.63%)
Sep 13, 2016 38.21 38.21 37.54 37.91 450,830 -0.56(-1.46%)
Sep 12, 2016 38.25 38.58 37.90 38.48 581,229 +0.16(+0.42%)
Sep 09, 2016 38.45 38.67 38.31 38.31 360,539 -0.23(-0.60%)
Sep 08, 2016 38.69 38.83 38.50 38.55 305,372 -0.18(-0.46%)
Sep 07, 2016 38.48 39.50 38.35 38.72 440,789 +0.16(+0.41%)
Sep 06, 2016 39.02 39.14 38.34 38.56 551,463 -0.58(-1.47%)
Sep 02, 2016 38.74 39.14 39.14 39.14 496,254 +0.44(+1.13%)
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.