Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.63 37.68 37.28 37.40 540,511 -0.17(-0.45%)
May 27, 2016 37.17 37.57 37.57 37.57 568,923 +0.50(+1.34%)
May 26, 2016 37.43 37.43 36.78 37.07 349,692 -0.34(-0.92%)
May 25, 2016 37.11 37.51 36.56 37.42 499,627 +0.37(+0.99%)
May 24, 2016 36.70 37.14 36.61 37.05 802,844 +0.52(+1.42%)
May 23, 2016 36.72 36.73 36.34 36.53 427,159 -0.21(-0.58%)
May 20, 2016 36.55 36.91 35.29 36.75 701,784 +0.40(+1.09%)
May 19, 2016 36.39 36.67 35.92 36.35 410,830 -0.30(-0.81%)
May 18, 2016 35.77 36.68 35.15 36.65 1,079,257 +0.92(+2.59%)
May 17, 2016 36.09 36.39 35.55 35.72 417,400 -0.58(-1.60%)
May 16, 2016 36.07 36.49 35.85 36.30 395,843 +0.36(+1.00%)
May 13, 2016 36.51 36.77 35.72 35.94 486,176 -0.56(-1.53%)
May 12, 2016 37.39 37.39 36.08 36.50 469,765 +0.21(+0.57%)
May 11, 2016 36.21 36.60 36.04 36.29 464,864 -0.01(-0.02%)
May 10, 2016 35.73 36.30 35.54 36.30 442,988 +0.68(+1.91%)
May 09, 2016 35.46 35.73 35.29 35.62 386,916 +0.08(+0.21%)
May 06, 2016 35.13 35.55 34.97 35.55 521,849 +0.32(+0.91%)
May 05, 2016 35.34 35.52 35.03 35.22 396,755 -0.03(-0.09%)
May 04, 2016 35.35 35.56 34.87 35.26 510,410 -0.24(-0.67%)
May 03, 2016 35.62 35.66 35.11 35.49 460,747 -0.60(-1.65%)
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.