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 (%)
Feb 29, 2016 32.25 32.45 31.67 31.69 572,919 -0.57(-1.76%)
Feb 26, 2016 32.08 32.45 31.90 32.26 558,952 +0.31(+0.98%)
Feb 25, 2016 31.49 31.96 31.43 31.94 479,525 +0.48(+1.52%)
Feb 24, 2016 30.99 31.55 30.70 31.46 512,245 -0.01(-0.02%)
Feb 23, 2016 31.95 32.06 31.28 31.47 457,025 -0.49(-1.54%)
Feb 22, 2016 31.89 31.99 31.70 31.96 446,554 +0.39(+1.23%)
Feb 19, 2016 31.09 31.58 31.05 31.58 734,410 +0.33(+1.05%)
Feb 18, 2016 31.38 31.56 31.07 31.25 534,559 +0.01(+0.02%)
Feb 17, 2016 31.69 31.87 31.17 31.24 723,187 -0.25(-0.81%)
Feb 16, 2016 31.33 31.77 30.82 31.49 682,753 +0.79(+2.58%)
Feb 12, 2016 30.08 30.70 30.70 30.70 611,829 +1.22(+4.12%)
Feb 11, 2016 29.50 29.94 29.24 29.49 827,398 -0.75(-2.47%)
Feb 10, 2016 30.99 31.22 30.19 30.23 732,173 -0.42(-1.36%)
Feb 09, 2016 30.17 30.85 30.08 30.65 959,558 +0.07(+0.22%)
Feb 08, 2016 30.27 30.67 29.97 30.58 842,769 -0.10(-0.32%)
Feb 05, 2016 30.82 31.20 30.61 30.68 797,505 -0.14(-0.46%)
Feb 04, 2016 30.20 30.93 30.20 30.82 730,414 +0.52(+1.72%)
Feb 03, 2016 30.14 30.64 29.31 30.30 837,705 +0.48(+1.63%)
Feb 02, 2016 30.09 30.24 29.68 29.82 833,961 -0.64(-2.11%)
Feb 01, 2016 30.49 30.70 30.24 30.46 660,582 -0.22(-0.73%)
Jan 29, 2016 29.88 30.68 29.71 30.68 1,004,960 +0.80(+2.67%)
Jan 28, 2016 29.69 30.36 29.68 29.88 603,539 +0.51(+1.73%)
Jan 27, 2016 29.15 29.97 29.01 29.38 756,496 +0.07(+0.25%)
Jan 26, 2016 28.35 29.47 28.35 29.30 1,234,122 +1.07(+3.78%)
Jan 25, 2016 29.17 29.23 28.19 28.23 1,254,785 -1.02(-3.49%)
Jan 22, 2016 28.76 29.38 28.65 29.26 1,024,336 +0.85(+2.99%)
Jan 21, 2016 28.84 29.29 28.41 28.41 978,433 -0.69(-2.38%)
Jan 20, 2016 28.36 29.69 27.93 29.10 1,340,412 -0.02(-0.08%)
Jan 19, 2016 29.39 29.56 28.97 29.12 1,128,683 +0.00(+0.00%)
Jan 15, 2016 28.64 29.12 29.12 29.12 1,103,812 -0.34(-1.14%)
Jan 14, 2016 29.20 29.67 28.94 29.46 693,770 +0.37(+1.26%)
Jan 13, 2016 29.87 30.02 28.96 29.09 1,011,477 -0.75(-2.50%)
Jan 12, 2016 29.89 30.20 29.31 29.84 708,537 +0.22(+0.73%)
Jan 11, 2016 29.76 29.90 29.44 29.62 582,119 +0.07(+0.23%)
Jan 08, 2016 30.48 30.48 29.50 29.55 604,592 -0.56(-1.86%)
Jan 07, 2016 30.12 30.58 30.08 30.11 834,181 -0.62(-2.01%)
Jan 06, 2016 30.49 31.04 30.44 30.73 573,162 -0.33(-1.06%)
Jan 05, 2016 31.05 31.41 30.81 31.06 641,252 +0.01(+0.05%)
Jan 04, 2016 31.29 31.35 30.64 31.05 869,612 -0.69(-2.16%)
Dec 31, 2015 31.96 31.73 31.73 31.73 558,743 -0.43(-1.35%)
Dec 30, 2015 32.43 33.08 32.07 32.17 458,430 -0.36(-1.10%)
Dec 29, 2015 32.35 32.69 32.28 32.52 430,370 +0.31(+0.95%)
Dec 28, 2015 32.11 32.24 31.67 32.22 469,875 +0.01(+0.02%)
Dec 24, 2015 31.96 32.21 32.21 32.21 303,769 +0.21(+0.65%)
Dec 23, 2015 31.94 32.02 31.61 32.00 489,831 +0.37(+1.18%)
Dec 22, 2015 31.55 31.65 31.05 31.63 530,069 +0.19(+0.59%)
Dec 21, 2015 31.40 31.74 31.13 31.44 672,282 +0.19(+0.60%)
Dec 18, 2015 31.84 31.92 31.16 31.26 3,817,372 -0.78(-2.44%)
Dec 17, 2015 32.60 32.75 31.96 32.04 700,225 -0.56(-1.72%)
Dec 16, 2015 32.70 32.70 31.98 32.60 722,721 +0.16(+0.51%)
Dec 15, 2015 31.86 32.52 31.86 32.43 755,871 +0.83(+2.62%)
Dec 14, 2015 31.63 31.77 31.14 31.61 951,069 -0.02(-0.07%)
Dec 11, 2015 31.92 32.31 31.49 31.63 751,643 -0.63(-1.97%)
Dec 10, 2015 32.23 32.58 31.90 32.26 520,435 +0.07(+0.21%)
Dec 09, 2015 32.49 32.89 32.01 32.20 637,822 -0.52(-1.60%)
Dec 08, 2015 33.08 33.10 32.53 32.72 517,224 -0.63(-1.90%)
Dec 07, 2015 34.07 34.15 33.20 33.35 583,637 -0.81(-2.36%)
Dec 04, 2015 33.46 34.24 33.42 34.16 519,159 +0.72(+2.16%)
Dec 03, 2015 34.10 34.19 33.37 33.43 549,580 -0.46(-1.34%)
Dec 02, 2015 34.50 34.58 33.84 33.89 642,915 -0.52(-1.52%)
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.