Skip to main content

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.99 36.76 35.34 36.76 836,213 +0.92(+2.57%)
Jun 29, 2016 35.49 35.87 35.11 35.83 662,975 +0.61(+1.72%)
Jun 28, 2016 34.91 35.30 34.53 35.23 598,436 +0.82(+2.39%)
Jun 27, 2016 35.46 36.00 34.19 34.41 1,198,758 -1.18(-3.32%)
Jun 24, 2016 36.00 36.26 35.58 35.59 1,046,899 -1.89(-5.04%)
Jun 23, 2016 36.74 37.48 36.74 37.48 463,134 +1.11(+3.06%)
Jun 22, 2016 36.46 36.74 36.32 36.36 411,619 +0.05(+0.15%)
Jun 21, 2016 36.22 36.44 35.98 36.31 424,778 +0.15(+0.40%)
Jun 20, 2016 36.36 36.68 36.10 36.16 353,818 +0.43(+1.20%)
Jun 17, 2016 35.71 36.00 35.43 35.73 872,016 +0.08(+0.22%)
Jun 16, 2016 35.86 36.07 35.44 35.66 578,146 -0.44(-1.21%)
Jun 15, 2016 36.23 36.45 35.87 36.10 456,214 +0.13(+0.36%)
Jun 14, 2016 36.41 36.65 35.84 35.96 407,608 -0.50(-1.37%)
Jun 13, 2016 36.85 36.92 36.39 36.46 467,224 -0.43(-1.16%)
Jun 10, 2016 36.71 37.12 36.42 36.89 385,111 -0.22(-0.60%)
Jun 09, 2016 37.24 37.24 36.76 37.12 325,190 -0.37(-0.98%)
Jun 08, 2016 37.32 37.53 37.32 37.48 258,228 +0.07(+0.17%)
Jun 07, 2016 37.47 37.58 37.29 37.42 430,688 -0.13(-0.35%)
Jun 06, 2016 37.23 37.75 36.75 37.55 341,987 +0.37(+1.01%)
Jun 03, 2016 37.26 37.45 36.47 37.17 497,118 -0.59(-1.56%)
Jun 02, 2016 37.59 37.77 37.37 37.76 385,497 +0.11(+0.28%)
Jun 01, 2016 37.14 37.69 36.88 37.66 422,649 +0.25(+0.67%)
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%)
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.