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 31, 2015 33.15 33.19 32.87 33.13 1,670,040 +0.01(+0.04%)
Jul 30, 2015 32.95 33.22 32.81 33.12 657,799 +0.16(+0.49%)
Jul 29, 2015 32.88 33.12 32.67 32.95 645,933 +0.08(+0.24%)
Jul 28, 2015 32.91 33.11 32.58 32.88 900,755 -0.02(-0.06%)
Jul 27, 2015 33.10 33.10 32.77 32.90 770,252 -0.37(-1.10%)
Jul 24, 2015 33.58 33.60 33.25 33.26 543,806 -0.32(-0.94%)
Jul 23, 2015 33.93 34.05 33.44 33.58 749,514 -0.23(-0.67%)
Jul 22, 2015 33.50 33.88 33.39 33.80 719,133 +0.21(+0.63%)
Jul 21, 2015 33.99 34.26 33.53 33.59 741,170 -0.27(-0.79%)
Jul 20, 2015 33.64 33.97 33.59 33.86 617,855 +0.30(+0.88%)
Jul 17, 2015 33.83 33.88 33.35 33.57 748,691 -0.29(-0.85%)
Jul 16, 2015 33.77 34.04 33.65 33.85 903,362 +0.13(+0.40%)
Jul 15, 2015 33.67 33.92 33.54 33.72 1,517,522 +0.47(+1.42%)
Jul 14, 2015 33.07 33.35 32.80 33.25 1,100,083 +0.13(+0.38%)
Jul 13, 2015 32.98 33.15 32.66 33.12 802,315 +0.42(+1.27%)
Jul 10, 2015 32.78 32.95 32.52 32.71 595,641 +0.31(+0.96%)
Jul 09, 2015 32.36 32.60 32.24 32.40 1,339,912 +0.25(+0.79%)
Jul 08, 2015 32.16 32.28 31.99 32.14 866,838 -0.26(-0.80%)
Jul 07, 2015 32.66 32.86 32.02 32.40 883,019 -0.39(-1.20%)
Jul 06, 2015 32.49 32.81 32.36 32.80 904,296 -0.04(-0.11%)
Jul 02, 2015 33.37 32.83 32.83 32.83 591,445 -0.41(-1.23%)
Jul 01, 2015 33.15 33.43 32.99 33.24 656,841 +0.34(+1.03%)
Jun 30, 2015 33.03 33.32 32.76 32.90 614,991 +0.09(+0.29%)
Jun 29, 2015 33.15 33.37 32.74 32.81 800,124 -0.64(-1.92%)
Jun 26, 2015 33.53 33.72 33.41 33.45 1,195,408 +0.09(+0.27%)
Jun 25, 2015 33.38 33.56 33.27 33.36 1,139,554 +0.13(+0.38%)
Jun 24, 2015 33.42 33.65 33.16 33.23 1,491,303 -0.28(-0.84%)
Jun 23, 2015 33.13 33.52 33.01 33.52 834,693 +0.38(+1.15%)
Jun 22, 2015 32.96 33.26 32.93 33.14 1,403,490 +0.44(+1.36%)
Jun 19, 2015 33.33 33.36 32.69 32.69 2,364,029 -0.61(-1.84%)
Jun 18, 2015 33.03 33.37 32.78 33.31 785,158 +0.28(+0.85%)
Jun 17, 2015 33.59 33.77 32.95 33.02 805,005 -0.49(-1.47%)
Jun 16, 2015 33.52 33.75 32.90 33.52 689,532 +0.44(+1.34%)
Jun 15, 2015 32.90 33.19 32.46 33.07 889,560 -0.04(-0.13%)
Jun 12, 2015 33.05 33.17 32.99 33.12 679,100 -0.08(-0.25%)
Jun 11, 2015 33.00 33.21 32.71 33.20 827,809 +0.22(+0.66%)
Jun 10, 2015 32.57 33.17 32.57 32.98 1,052,614 +0.12(+0.36%)
Jun 09, 2015 32.48 32.97 32.38 32.86 532,422 +0.34(+1.04%)
Jun 08, 2015 32.23 32.71 32.23 32.52 612,660 +0.15(+0.46%)
Jun 05, 2015 31.74 32.39 31.55 32.38 827,573 +0.77(+2.43%)
Jun 04, 2015 31.66 31.81 31.47 31.61 369,857 -0.22(-0.69%)
Jun 03, 2015 31.62 32.01 31.53 31.83 604,970 +0.38(+1.22%)
Jun 02, 2015 31.16 31.55 31.03 31.44 480,039 +0.24(+0.79%)
Jun 01, 2015 31.36 31.44 30.99 31.20 918,874 -0.03(-0.09%)
May 29, 2015 31.40 31.40 30.98 31.23 739,346 -0.14(-0.45%)
May 28, 2015 31.23 31.37 31.09 31.37 470,927 +0.18(+0.56%)
May 27, 2015 31.02 31.24 30.77 31.19 454,898 +0.22(+0.72%)
May 26, 2015 30.97 31.05 30.69 30.97 524,109 -0.06(-0.18%)
May 22, 2015 30.96 31.02 31.02 31.02 465,138 -0.03(-0.09%)
May 21, 2015 30.96 31.15 30.76 31.05 491,071 +0.02(+0.07%)
May 20, 2015 31.33 31.41 30.93 31.03 448,548 -0.28(-0.89%)
May 19, 2015 30.84 31.32 30.84 31.31 795,661 +0.54(+1.75%)
May 18, 2015 30.14 30.83 30.14 30.77 455,720 +0.41(+1.36%)
May 15, 2015 30.95 30.95 30.21 30.36 556,630 -0.48(-1.54%)
May 14, 2015 30.75 30.94 30.57 30.84 556,534 +0.17(+0.55%)
May 13, 2015 30.56 30.84 30.45 30.67 613,903 +0.07(+0.23%)
May 12, 2015 30.35 30.67 30.19 30.60 361,959 +0.10(+0.32%)
May 11, 2015 30.24 30.62 30.14 30.50 586,006 +0.26(+0.86%)
May 08, 2015 30.25 30.32 30.00 30.24 448,853 +0.14(+0.47%)
May 07, 2015 30.23 30.30 29.98 30.10 368,768 -0.16(-0.53%)
May 06, 2015 30.02 30.29 29.86 30.26 608,400 +0.28(+0.93%)
May 05, 2015 29.87 30.14 29.87 29.98 731,286 +0.00(+0.00%)
May 04, 2015 29.67 30.02 29.60 29.98 462,798 +0.34(+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.