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 (%)
Aug 31, 2016 38.83 39.03 38.51 38.88 557,929 +0.01(+0.02%)
Aug 30, 2016 38.34 38.87 38.34 38.87 419,351 +0.47(+1.22%)
Aug 29, 2016 38.07 38.51 38.07 38.40 427,786 +0.28(+0.72%)
Aug 26, 2016 37.94 38.24 37.78 38.13 403,410 +0.21(+0.57%)
Aug 25, 2016 37.82 38.01 37.71 37.91 280,660 +0.09(+0.24%)
Aug 24, 2016 37.61 37.83 37.57 37.82 249,798 +0.15(+0.39%)
Aug 23, 2016 37.74 37.90 37.10 37.67 354,992 -0.02(-0.06%)
Aug 22, 2016 37.58 37.74 37.44 37.70 218,357 +0.05(+0.14%)
Aug 19, 2016 37.43 37.69 37.39 37.64 355,284 +0.03(+0.08%)
Aug 18, 2016 37.30 37.62 37.16 37.61 368,788 +0.23(+0.62%)
Aug 17, 2016 37.18 37.51 37.18 37.38 579,172 +0.17(+0.45%)
Aug 16, 2016 37.22 37.37 36.95 37.21 393,650 -0.13(-0.35%)
Aug 15, 2016 37.03 37.41 36.98 37.34 409,144 +0.31(+0.85%)
Aug 12, 2016 36.86 37.11 36.57 37.03 461,275 -0.05(-0.14%)
Aug 11, 2016 37.10 37.19 36.92 37.08 346,928 +0.15(+0.39%)
Aug 10, 2016 37.21 37.33 36.84 36.94 285,988 -0.34(-0.91%)
Aug 09, 2016 37.18 37.31 37.04 37.28 359,463 +0.03(+0.08%)
Aug 08, 2016 37.47 37.57 37.17 37.24 413,313 -0.13(-0.35%)
Aug 05, 2016 36.59 37.38 36.59 37.38 536,988 +1.07(+2.94%)
Aug 04, 2016 36.40 36.55 36.07 36.31 378,986 -0.08(-0.23%)
Aug 03, 2016 35.77 36.39 35.77 36.39 524,389 +0.68(+1.91%)
Aug 02, 2016 36.08 36.09 35.66 35.71 376,101 -0.38(-1.06%)
Aug 01, 2016 36.28 36.49 35.99 36.09 427,811 -0.18(-0.51%)
Jul 29, 2016 36.28 36.51 36.06 36.28 545,207 +0.00(+0.00%)
Jul 28, 2016 36.33 36.40 36.06 36.28 500,030 -0.17(-0.46%)
Jul 27, 2016 36.54 36.72 36.32 36.45 519,038 -0.02(-0.06%)
Jul 26, 2016 36.45 36.60 36.30 36.47 492,063 +0.02(+0.06%)
Jul 25, 2016 36.73 36.78 36.34 36.45 407,573 -0.38(-1.02%)
Jul 22, 2016 36.41 36.90 36.31 36.82 343,532 +0.42(+1.16%)
Jul 21, 2016 36.73 36.92 36.31 36.40 475,929 -0.33(-0.90%)
Jul 20, 2016 37.01 37.01 36.49 36.73 593,887 -0.16(-0.44%)
Jul 19, 2016 36.92 37.08 36.73 36.89 650,451 -0.06(-0.17%)
Jul 18, 2016 37.00 37.29 36.86 36.95 532,793 -0.13(-0.35%)
Jul 15, 2016 37.66 37.66 37.08 37.08 1,102,511 -0.49(-1.31%)
Jul 14, 2016 37.65 37.93 37.36 37.57 901,048 +0.38(+1.03%)
Jul 13, 2016 37.22 37.54 36.83 37.19 807,491 -0.02(-0.06%)
Jul 12, 2016 36.82 37.34 36.72 37.21 804,631 +0.57(+1.55%)
Jul 11, 2016 36.37 36.76 36.20 36.65 648,612 +0.47(+1.29%)
Jul 08, 2016 36.38 35.85 36.09 36.18 664,878 +0.33(+0.92%)
Jul 07, 2016 35.66 36.11 35.54 35.85 576,453 +0.40(+1.13%)
Jul 05, 2016 35.80 36.18 35.18 35.45 597,124 -0.71(-1.97%)
Jul 01, 2016 36.69 36.16 36.16 36.16 637,948 -0.58(-1.59%)
Jun 30, 2016 35.98 36.75 35.33 36.75 836,411 +0.92(+2.57%)
Jun 29, 2016 35.48 35.86 35.10 35.83 663,131 +0.61(+1.72%)
Jun 28, 2016 34.90 35.29 34.52 35.22 598,577 +0.82(+2.39%)
Jun 27, 2016 35.45 35.99 34.18 34.40 1,199,040 -1.18(-3.32%)
Jun 24, 2016 35.99 36.25 35.57 35.58 1,047,146 -1.89(-5.04%)
Jun 23, 2016 36.73 37.48 36.73 37.47 463,243 +1.11(+3.06%)
Jun 22, 2016 36.45 36.73 36.31 36.36 411,716 +0.05(+0.15%)
Jun 21, 2016 36.21 36.43 35.97 36.30 424,878 +0.15(+0.40%)
Jun 20, 2016 36.35 36.67 36.09 36.16 353,902 +0.43(+1.20%)
Jun 17, 2016 35.70 35.99 35.42 35.73 872,221 +0.08(+0.22%)
Jun 16, 2016 35.85 36.06 35.43 35.65 578,283 -0.44(-1.21%)
Jun 15, 2016 36.22 36.44 35.86 36.09 456,322 +0.13(+0.36%)
Jun 14, 2016 36.40 36.64 35.83 35.96 407,704 -0.50(-1.37%)
Jun 13, 2016 36.85 36.91 36.39 36.45 467,334 -0.43(-1.16%)
Jun 10, 2016 36.70 37.11 36.41 36.88 385,202 -0.22(-0.60%)
Jun 09, 2016 37.23 37.23 36.75 37.11 325,267 -0.37(-0.98%)
Jun 08, 2016 37.31 37.52 37.31 37.48 258,289 +0.07(+0.17%)
Jun 07, 2016 37.46 37.57 37.28 37.41 430,789 -0.13(-0.35%)
Jun 06, 2016 37.22 37.74 36.74 37.54 342,068 +0.37(+1.01%)
Jun 03, 2016 37.25 37.44 36.46 37.17 497,235 -0.59(-1.56%)
Jun 02, 2016 37.59 37.76 37.36 37.75 385,588 +0.11(+0.28%)
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.