Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.61 35.84 35.39 35.61 555,434 +0.00(+0.00%)
Jul 28, 2016 35.66 35.73 35.39 35.61 509,410 -0.17(-0.46%)
Jul 27, 2016 35.87 36.05 35.66 35.78 528,775 -0.02(-0.06%)
Jul 26, 2016 35.78 35.93 35.63 35.80 501,293 +0.02(+0.06%)
Jul 25, 2016 36.05 36.10 35.68 35.78 415,219 -0.37(-1.02%)
Jul 22, 2016 35.74 36.22 35.64 36.15 349,976 +0.41(+1.16%)
Jul 21, 2016 36.05 36.24 35.64 35.73 484,857 -0.32(-0.90%)
Jul 20, 2016 36.33 36.33 35.82 36.05 605,028 -0.16(-0.44%)
Jul 19, 2016 36.24 36.40 36.05 36.21 662,653 -0.06(-0.17%)
Jul 18, 2016 36.32 36.60 36.18 36.27 542,788 -0.13(-0.35%)
Jul 15, 2016 36.97 36.97 36.40 36.40 1,123,192 -0.48(-1.31%)
Jul 14, 2016 36.96 37.23 36.68 36.88 917,950 +0.38(+1.03%)
Jul 13, 2016 36.54 36.85 36.15 36.51 822,638 -0.02(-0.06%)
Jul 12, 2016 36.15 36.65 36.04 36.53 819,724 +0.56(+1.55%)
Jul 11, 2016 35.70 36.08 35.54 35.97 660,779 +0.46(+1.29%)
Jul 08, 2016 35.71 35.19 35.43 35.51 677,350 +0.32(+0.92%)
Jul 07, 2016 35.01 35.44 34.89 35.19 587,266 +0.39(+1.13%)
Jul 05, 2016 35.14 35.51 34.53 34.80 608,325 -0.70(-1.97%)
Jul 01, 2016 36.02 35.50 35.50 35.50 649,915 -0.57(-1.59%)
Jun 30, 2016 35.32 36.07 34.68 36.07 852,100 +0.90(+2.57%)
Jun 29, 2016 34.83 35.20 34.45 35.17 675,570 +0.59(+1.72%)
Jun 28, 2016 34.25 34.64 33.89 34.57 609,806 +0.81(+2.39%)
Jun 27, 2016 34.80 35.33 33.55 33.77 1,221,532 -1.16(-3.32%)
Jun 24, 2016 35.32 35.58 34.92 34.93 1,066,789 -1.85(-5.04%)
Jun 23, 2016 36.05 36.79 36.05 36.78 471,933 +1.09(+3.06%)
Jun 22, 2016 35.78 36.06 35.64 35.69 419,439 +0.05(+0.15%)
Jun 21, 2016 35.54 35.76 35.31 35.63 432,848 +0.14(+0.40%)
Jun 20, 2016 35.68 35.99 35.43 35.49 360,540 +0.42(+1.20%)
Jun 17, 2016 35.05 35.33 34.77 35.07 888,583 +0.08(+0.22%)
Jun 16, 2016 35.19 35.40 34.77 34.99 589,130 -0.43(-1.21%)
Jun 15, 2016 35.56 35.77 35.20 35.42 464,881 +0.13(+0.36%)
Jun 14, 2016 35.73 35.96 35.17 35.29 415,352 -0.49(-1.37%)
Jun 13, 2016 36.17 36.23 35.72 35.78 476,100 -0.42(-1.16%)
Jun 10, 2016 36.02 36.42 35.74 36.21 392,428 -0.22(-0.60%)
Jun 09, 2016 36.54 36.54 36.08 36.42 331,369 -0.36(-0.98%)
Jun 08, 2016 36.63 36.83 36.63 36.79 263,134 +0.09(+0.26%)
Jun 07, 2016 36.74 36.85 36.56 36.69 439,229 -0.13(-0.35%)
Jun 06, 2016 36.50 37.01 36.03 36.82 348,769 +0.37(+1.01%)
Jun 03, 2016 36.53 36.72 35.76 36.45 506,977 -0.58(-1.56%)
Jun 02, 2016 36.86 37.04 36.64 37.03 393,142 +0.11(+0.28%)
Jun 01, 2016 36.42 36.95 36.16 36.92 431,031 +0.25(+0.67%)
May 31, 2016 36.90 36.95 36.56 36.68 551,231 -0.16(-0.45%)
May 27, 2016 36.45 36.84 36.84 36.84 580,207 +0.49(+1.34%)
May 26, 2016 36.70 36.70 36.07 36.35 356,627 -0.34(-0.92%)
May 25, 2016 36.38 36.78 35.85 36.69 509,536 +0.36(+0.99%)
May 24, 2016 35.99 36.42 35.90 36.33 818,766 +0.51(+1.42%)
May 23, 2016 36.00 36.02 35.63 35.82 435,631 -0.21(-0.58%)
May 20, 2016 35.84 36.19 34.61 36.03 715,702 +0.39(+1.09%)
May 19, 2016 35.68 35.96 35.22 35.64 418,977 -0.29(-0.81%)
May 18, 2016 35.07 35.97 34.46 35.93 1,100,661 +0.91(+2.59%)
May 17, 2016 35.39 35.69 34.86 35.03 425,679 -0.57(-1.60%)
May 16, 2016 35.37 35.78 35.15 35.60 403,694 +0.35(+1.00%)
May 13, 2016 35.80 36.06 35.03 35.24 495,818 -0.55(-1.53%)
May 12, 2016 36.66 36.66 35.38 35.79 479,082 +0.20(+0.57%)
May 11, 2016 35.51 35.89 35.34 35.59 474,083 -0.01(-0.02%)
May 10, 2016 35.03 35.60 34.85 35.60 451,774 +0.67(+1.91%)
May 09, 2016 34.77 35.03 34.61 34.93 394,590 +0.07(+0.22%)
May 06, 2016 34.44 34.85 34.29 34.85 532,198 +0.31(+0.91%)
May 05, 2016 34.65 34.83 34.34 34.54 404,624 -0.03(-0.09%)
May 04, 2016 34.67 34.87 34.19 34.57 520,533 -0.23(-0.67%)
May 03, 2016 34.93 34.97 34.43 34.80 469,884 -0.58(-1.65%)
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.