Skip to main content

Commerce Bancshares (NQ: CBSH )

53.22 -0.11 (-0.21%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.32 36.07 34.68 36.07 852,100 +0.90(+2.57%)
Jun 29, 2016 34.83 35.20 34.45 35.17 675,570 +0.59(+1.72%)
Jun 28, 2016 34.25 34.64 33.89 34.57 609,806 +0.81(+2.39%)
Jun 27, 2016 34.80 35.33 33.55 33.77 1,221,532 -1.16(-3.32%)
Jun 24, 2016 35.32 35.58 34.92 34.93 1,066,789 -1.85(-5.04%)
Jun 23, 2016 36.05 36.79 36.05 36.78 471,933 +1.09(+3.06%)
Jun 22, 2016 35.78 36.06 35.64 35.69 419,439 +0.05(+0.15%)
Jun 21, 2016 35.54 35.76 35.31 35.63 432,848 +0.14(+0.40%)
Jun 20, 2016 35.68 35.99 35.43 35.49 360,540 +0.42(+1.20%)
Jun 17, 2016 35.05 35.33 34.77 35.07 888,583 +0.08(+0.22%)
Jun 16, 2016 35.19 35.40 34.77 34.99 589,130 -0.43(-1.21%)
Jun 15, 2016 35.56 35.77 35.20 35.42 464,881 +0.13(+0.36%)
Jun 14, 2016 35.73 35.96 35.17 35.29 415,352 -0.49(-1.37%)
Jun 13, 2016 36.17 36.23 35.72 35.78 476,100 -0.42(-1.16%)
Jun 10, 2016 36.02 36.42 35.74 36.21 392,428 -0.22(-0.60%)
Jun 09, 2016 36.54 36.54 36.08 36.42 331,369 -0.36(-0.98%)
Jun 08, 2016 36.63 36.83 36.63 36.79 263,134 +0.09(+0.26%)
Jun 07, 2016 36.74 36.85 36.56 36.69 439,229 -0.13(-0.35%)
Jun 06, 2016 36.50 37.01 36.03 36.82 348,769 +0.37(+1.01%)
Jun 03, 2016 36.53 36.72 35.76 36.45 506,977 -0.58(-1.56%)
Jun 02, 2016 36.86 37.04 36.64 37.03 393,142 +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.