Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 36.29 36.49 36.00 36.10 427,710 -0.18(-0.51%)
Jul 29, 2016 36.29 36.52 36.06 36.29 545,078 +0.00(+0.00%)
Jul 28, 2016 36.34 36.41 36.06 36.29 499,912 -0.17(-0.46%)
Jul 27, 2016 36.55 36.73 36.33 36.46 518,916 -0.02(-0.06%)
Jul 26, 2016 36.46 36.61 36.31 36.48 491,947 +0.02(+0.06%)
Jul 25, 2016 36.74 36.79 36.35 36.46 407,477 -0.38(-1.02%)
Jul 22, 2016 36.42 36.91 36.32 36.83 343,451 +0.42(+1.16%)
Jul 21, 2016 36.74 36.93 36.32 36.41 475,817 -0.33(-0.90%)
Jul 20, 2016 37.02 37.02 36.50 36.74 593,747 -0.16(-0.44%)
Jul 19, 2016 36.92 37.09 36.74 36.90 650,298 -0.06(-0.17%)
Jul 18, 2016 37.01 37.30 36.87 36.96 532,668 -0.13(-0.35%)
Jul 15, 2016 37.67 37.67 37.09 37.09 1,102,251 -0.49(-1.31%)
Jul 14, 2016 37.66 37.94 37.37 37.58 900,835 +0.38(+1.03%)
Jul 13, 2016 37.23 37.55 36.84 37.20 807,300 -0.02(-0.06%)
Jul 12, 2016 36.83 37.35 36.72 37.22 804,441 +0.57(+1.55%)
Jul 11, 2016 36.38 36.77 36.21 36.66 648,459 +0.47(+1.29%)
Jul 08, 2016 36.39 35.86 36.10 36.19 664,721 +0.33(+0.92%)
Jul 07, 2016 35.67 36.12 35.55 35.86 576,317 +0.40(+1.13%)
Jul 05, 2016 35.80 36.19 35.19 35.46 596,983 -0.71(-1.97%)
Jul 01, 2016 36.70 36.17 36.17 36.17 637,798 -0.58(-1.59%)
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%)
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.