Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.86%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.86 32.93 32.48 32.91 787,774 +0.39(+1.20%)
Sep 29, 2015 32.53 32.70 32.35 32.52 657,079 +0.04(+0.11%)
Sep 28, 2015 32.72 32.76 32.33 32.48 836,731 -0.31(-0.94%)
Sep 25, 2015 32.56 33.00 32.34 32.79 885,353 +0.57(+1.78%)
Sep 24, 2015 31.80 32.27 31.77 32.22 677,512 +0.09(+0.27%)
Sep 23, 2015 31.98 32.23 31.80 32.13 903,151 +0.29(+0.91%)
Sep 22, 2015 31.77 31.89 31.54 31.84 673,290 -0.22(-0.68%)
Sep 21, 2015 31.72 32.12 31.67 32.06 877,729 +0.63(+2.00%)
Sep 18, 2015 31.55 31.63 31.24 31.43 2,095,910 -0.57(-1.78%)
Sep 17, 2015 32.50 32.98 31.83 32.00 1,043,902 -0.61(-1.88%)
Sep 16, 2015 32.45 32.82 32.22 32.61 438,699 +0.06(+0.18%)
Sep 15, 2015 32.12 32.65 32.11 32.56 504,144 +0.51(+1.60%)
Sep 14, 2015 31.94 32.28 31.93 32.04 599,703 -0.07(-0.22%)
Sep 11, 2015 31.92 32.14 31.76 32.11 408,063 +0.06(+0.18%)
Sep 10, 2015 31.62 32.32 31.62 32.06 659,539 +0.29(+0.91%)
Sep 09, 2015 32.27 32.52 31.73 31.77 705,311 -0.37(-1.15%)
Sep 08, 2015 31.78 32.20 31.64 32.14 747,104 +0.86(+2.76%)
Sep 04, 2015 31.22 31.28 31.28 31.28 572,915 -0.22(-0.71%)
Sep 03, 2015 31.32 31.79 31.28 31.50 595,376 +0.17(+0.53%)
Sep 02, 2015 31.23 31.40 30.71 31.33 791,338 +0.47(+1.54%)
Sep 01, 2015 31.61 31.81 30.78 30.86 762,399 -1.38(-4.28%)
Aug 31, 2015 31.92 32.30 31.82 32.24 795,979 +0.16(+0.49%)
Aug 28, 2015 32.12 32.30 31.87 32.08 640,709 -0.08(-0.25%)
Aug 27, 2015 31.75 32.30 31.66 32.16 781,033 +0.68(+2.17%)
Aug 26, 2015 31.27 31.55 30.66 31.48 899,466 +0.91(+2.97%)
Aug 25, 2015 31.88 31.94 30.54 30.57 1,053,931 -0.72(-2.30%)
Aug 24, 2015 31.52 32.04 30.91 31.29 1,783,750 -1.34(-4.10%)
Aug 21, 2015 32.83 32.97 32.46 32.63 951,560 -0.45(-1.35%)
Aug 20, 2015 33.46 33.46 33.01 33.07 807,865 -0.67(-1.98%)
Aug 19, 2015 33.95 34.17 33.68 33.74 794,580 -0.39(-1.14%)
Aug 18, 2015 34.19 34.44 33.99 34.13 359,396 -0.14(-0.40%)
Aug 17, 2015 33.99 34.52 33.78 34.27 581,412 +0.06(+0.17%)
Aug 14, 2015 33.78 34.23 33.78 34.21 290,723 +0.45(+1.32%)
Aug 13, 2015 33.60 33.89 33.48 33.77 464,952 +0.17(+0.49%)
Aug 12, 2015 33.82 33.82 33.06 33.60 945,583 -0.39(-1.14%)
Aug 11, 2015 34.10 34.34 33.78 33.99 530,525 -0.49(-1.42%)
Aug 10, 2015 34.22 34.49 34.16 34.48 373,081 +0.55(+1.61%)
Aug 07, 2015 34.05 34.28 33.64 33.93 702,505 -0.12(-0.34%)
Aug 06, 2015 34.34 34.45 33.89 34.05 487,555 -0.23(-0.67%)
Aug 05, 2015 34.12 34.48 34.02 34.28 663,667 +0.26(+0.76%)
Aug 04, 2015 33.98 34.26 33.66 34.02 419,529 +0.12(+0.36%)
Aug 03, 2015 33.82 34.07 33.58 33.89 514,377 +0.01(+0.04%)
Jul 31, 2015 33.90 33.94 33.61 33.88 1,633,024 +0.01(+0.04%)
Jul 30, 2015 33.70 33.97 33.55 33.87 643,219 +0.17(+0.49%)
Jul 29, 2015 33.62 33.87 33.41 33.70 631,616 +0.08(+0.24%)
Jul 28, 2015 33.66 33.86 33.31 33.62 880,790 -0.02(-0.06%)
Jul 27, 2015 33.85 33.85 33.51 33.64 753,180 -0.37(-1.10%)
Jul 24, 2015 34.34 34.36 34.00 34.02 531,752 -0.32(-0.94%)
Jul 23, 2015 34.70 34.82 34.20 34.34 732,901 -0.23(-0.67%)
Jul 22, 2015 34.26 34.65 34.15 34.57 703,193 +0.22(+0.63%)
Jul 21, 2015 34.77 35.03 34.29 34.35 724,742 -0.27(-0.79%)
Jul 20, 2015 34.41 34.74 34.35 34.63 604,160 +0.30(+0.88%)
Jul 17, 2015 34.59 34.65 34.10 34.33 732,096 -0.29(-0.85%)
Jul 16, 2015 34.53 34.82 34.41 34.62 883,339 +0.14(+0.40%)
Jul 15, 2015 34.43 34.69 34.30 34.48 1,483,886 +0.48(+1.42%)
Jul 14, 2015 33.82 34.10 33.54 34.00 1,075,700 +0.13(+0.38%)
Jul 13, 2015 33.73 33.90 33.40 33.87 784,531 +0.42(+1.27%)
Jul 10, 2015 33.53 33.69 33.25 33.45 582,439 +0.32(+0.96%)
Jul 09, 2015 33.10 33.34 32.97 33.13 1,310,213 +0.26(+0.79%)
Jul 08, 2015 32.89 33.01 32.71 32.87 847,624 -0.27(-0.80%)
Jul 07, 2015 33.41 33.61 32.75 33.14 863,447 -0.40(-1.20%)
Jul 06, 2015 33.23 33.55 33.10 33.54 884,252 -0.04(-0.11%)
Jul 02, 2015 34.12 33.58 33.58 33.58 578,336 -0.42(-1.23%)
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.