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 (%)
Jun 30, 2015 33.77 34.07 33.50 33.64 601,501 +0.10(+0.29%)
Jun 29, 2015 33.89 34.12 33.48 33.54 782,574 -0.66(-1.92%)
Jun 26, 2015 34.28 34.48 34.16 34.20 1,169,187 +0.09(+0.27%)
Jun 25, 2015 34.12 34.31 34.02 34.11 1,114,559 +0.13(+0.38%)
Jun 24, 2015 34.17 34.40 33.90 33.98 1,458,592 -0.29(-0.84%)
Jun 23, 2015 33.87 34.27 33.75 34.27 816,384 +0.39(+1.15%)
Jun 22, 2015 33.70 34.00 33.66 33.88 1,372,705 +0.45(+1.36%)
Jun 19, 2015 34.08 34.11 33.42 33.43 2,312,175 -0.63(-1.84%)
Jun 18, 2015 33.77 34.12 33.51 34.05 767,936 +0.29(+0.85%)
Jun 17, 2015 34.35 34.53 33.69 33.76 787,348 -0.50(-1.47%)
Jun 16, 2015 34.27 34.51 33.63 34.27 674,408 +0.45(+1.34%)
Jun 15, 2015 33.64 33.94 33.19 33.81 870,048 -0.04(-0.13%)
Jun 12, 2015 33.79 33.92 33.73 33.86 664,205 -0.09(-0.25%)
Jun 11, 2015 33.74 33.96 33.45 33.94 809,651 +0.22(+0.66%)
Jun 10, 2015 33.30 33.92 33.30 33.72 1,029,525 +0.12(+0.36%)
Jun 09, 2015 33.21 33.71 33.11 33.60 520,743 +0.35(+1.04%)
Jun 08, 2015 32.95 33.44 32.95 33.25 599,221 +0.15(+0.46%)
Jun 05, 2015 32.46 33.12 32.26 33.10 809,421 +0.78(+2.43%)
Jun 04, 2015 32.37 32.53 32.17 32.32 361,744 -0.22(-0.69%)
Jun 03, 2015 32.33 32.73 32.23 32.54 591,700 +0.36(+1.11%)
Jun 02, 2015 31.89 32.29 31.76 32.18 468,999 +0.25(+0.79%)
Jun 01, 2015 32.10 32.18 31.72 31.93 897,741 -0.03(-0.09%)
May 29, 2015 32.13 32.13 31.71 31.96 722,341 -0.14(-0.45%)
May 28, 2015 31.97 32.11 31.82 32.11 460,096 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,436 +0.23(+0.72%)
May 26, 2015 31.70 31.78 31.41 31.70 512,055 -0.06(-0.18%)
May 22, 2015 31.69 31.75 31.75 31.75 454,440 -0.03(-0.09%)
May 21, 2015 31.69 31.88 31.48 31.78 479,777 +0.02(+0.07%)
May 20, 2015 32.07 32.15 31.66 31.76 438,232 -0.29(-0.89%)
May 19, 2015 31.57 32.06 31.56 32.05 777,361 +0.55(+1.75%)
May 18, 2015 30.85 31.56 30.84 31.50 445,238 +0.42(+1.36%)
May 15, 2015 31.68 31.68 30.92 31.07 543,828 -0.49(-1.54%)
May 14, 2015 31.48 31.67 31.29 31.56 543,735 +0.17(+0.55%)
May 13, 2015 31.28 31.57 31.17 31.39 599,783 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.90 31.32 353,634 +0.10(+0.32%)
May 11, 2015 30.95 31.34 30.84 31.22 572,528 +0.27(+0.86%)
May 08, 2015 30.96 31.03 30.71 30.95 438,529 +0.14(+0.46%)
May 07, 2015 30.94 31.02 30.69 30.81 360,286 -0.16(-0.53%)
May 06, 2015 30.73 31.00 30.57 30.97 594,407 +0.29(+0.93%)
May 05, 2015 30.57 30.84 30.57 30.69 714,467 +0.00(+0.00%)
May 04, 2015 30.37 30.73 30.29 30.69 452,154 +0.34(+1.13%)
May 01, 2015 30.59 30.82 30.29 30.34 760,243 -0.26(-0.84%)
Apr 30, 2015 30.83 30.99 30.51 30.60 1,061,507 -0.27(-0.88%)
Apr 29, 2015 30.62 31.06 30.62 30.87 424,708 +0.16(+0.51%)
Apr 28, 2015 30.47 30.85 30.34 30.72 537,242 +0.38(+1.25%)
Apr 27, 2015 30.57 30.81 30.27 30.34 643,063 -0.24(-0.77%)
Apr 24, 2015 30.68 30.74 30.39 30.57 415,408 -0.07(-0.23%)
Apr 23, 2015 30.57 30.80 30.49 30.64 385,039 -0.05(-0.16%)
Apr 22, 2015 30.67 30.85 30.36 30.69 509,300 +0.10(+0.33%)
Apr 21, 2015 30.71 30.89 30.56 30.59 475,849 -0.05(-0.16%)
Apr 20, 2015 30.65 30.92 30.52 30.64 456,627 +0.16(+0.54%)
Apr 17, 2015 30.66 30.76 30.35 30.48 489,613 -0.33(-1.07%)
Apr 16, 2015 30.89 31.10 30.53 30.81 584,380 -0.04(-0.14%)
Apr 15, 2015 30.59 31.06 30.52 30.85 909,889 +0.42(+1.39%)
Apr 14, 2015 30.45 30.62 30.07 30.43 1,336,685 +0.01(+0.02%)
Apr 13, 2015 30.81 31.44 30.14 30.42 2,158,831 +0.42(+1.38%)
Apr 10, 2015 29.98 30.11 29.82 30.01 1,209,171 -0.12(-0.40%)
Apr 09, 2015 30.29 30.35 29.83 30.13 1,104,428 -0.24(-0.78%)
Apr 08, 2015 30.58 30.68 30.24 30.36 786,509 -0.11(-0.38%)
Apr 07, 2015 30.36 30.68 30.24 30.48 1,124,425 +0.15(+0.50%)
Apr 06, 2015 30.22 30.46 29.85 30.33 651,317 +0.01(+0.02%)
Apr 02, 2015 30.19 30.32 30.32 30.32 477,469 +0.19(+0.64%)
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.