Skip to main content

Commerce Bancshares (NQ: CBSH )

63.45 +1.18 (+1.89%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.91 33.11 32.32 32.34 561,412 -0.58(-1.76%)
Feb 26, 2016 32.73 33.11 32.55 32.92 547,725 +0.32(+0.98%)
Feb 25, 2016 32.14 32.61 32.07 32.60 469,894 +0.49(+1.52%)
Feb 24, 2016 31.63 32.19 31.33 32.11 501,957 -0.01(-0.02%)
Feb 23, 2016 32.60 32.72 31.92 32.12 447,846 -0.50(-1.54%)
Feb 22, 2016 32.54 32.65 32.35 32.62 437,585 +0.40(+1.23%)
Feb 19, 2016 31.73 32.23 31.69 32.22 719,659 +0.33(+1.05%)
Feb 18, 2016 32.03 32.21 31.71 31.89 523,822 +0.01(+0.02%)
Feb 17, 2016 32.34 32.52 31.81 31.88 708,661 -0.26(-0.81%)
Feb 16, 2016 31.97 32.42 31.45 32.14 669,040 +0.81(+2.58%)
Feb 12, 2016 30.70 31.33 31.33 31.33 599,540 +1.24(+4.12%)
Feb 11, 2016 30.11 30.56 29.84 30.09 810,779 -0.76(-2.47%)
Feb 10, 2016 31.63 31.86 30.81 30.85 717,467 -0.43(-1.36%)
Feb 09, 2016 30.79 31.49 30.70 31.28 940,284 +0.07(+0.22%)
Feb 08, 2016 30.89 31.30 30.59 31.21 825,841 -0.10(-0.32%)
Feb 05, 2016 31.45 31.84 31.23 31.31 781,486 -0.14(-0.46%)
Feb 04, 2016 30.82 31.56 30.82 31.45 715,743 +0.53(+1.72%)
Feb 03, 2016 30.76 31.27 29.91 30.92 820,879 +0.49(+1.63%)
Feb 02, 2016 30.71 30.86 30.29 30.43 817,210 -0.65(-2.11%)
Feb 01, 2016 31.12 31.33 30.86 31.08 647,314 -0.23(-0.73%)
Jan 29, 2016 30.49 31.31 30.32 31.31 984,774 +0.81(+2.67%)
Jan 28, 2016 30.30 30.99 30.29 30.50 591,416 +0.52(+1.73%)
Jan 27, 2016 29.75 30.59 29.61 29.98 741,301 +0.08(+0.25%)
Jan 26, 2016 28.93 30.08 28.93 29.90 1,209,334 +1.09(+3.78%)
Jan 25, 2016 29.76 29.83 28.77 28.81 1,229,582 -1.04(-3.49%)
Jan 22, 2016 29.35 29.99 29.24 29.86 1,003,762 +0.87(+2.99%)
Jan 21, 2016 29.43 29.89 28.99 28.99 958,780 -0.71(-2.38%)
Jan 20, 2016 28.94 30.30 28.50 29.70 1,313,489 -0.02(-0.08%)
Jan 19, 2016 29.99 30.17 29.57 29.72 1,106,013 +0.00(+0.00%)
Jan 15, 2016 29.23 29.72 29.72 29.72 1,081,641 -0.34(-1.14%)
Jan 14, 2016 29.80 30.28 29.54 30.06 679,835 +0.37(+1.26%)
Jan 13, 2016 30.48 30.63 29.55 29.69 991,161 -0.76(-2.50%)
Jan 12, 2016 30.50 30.82 29.91 30.45 694,306 +0.22(+0.73%)
Jan 11, 2016 30.37 30.51 30.04 30.23 570,427 +0.07(+0.23%)
Jan 08, 2016 31.10 31.10 30.10 30.16 592,449 -0.57(-1.86%)
Jan 07, 2016 30.74 31.21 30.70 30.73 817,426 -0.63(-2.01%)
Jan 06, 2016 31.12 31.68 31.07 31.36 561,649 -0.34(-1.06%)
Jan 05, 2016 31.69 32.06 31.44 31.70 628,372 +0.02(+0.05%)
Jan 04, 2016 31.93 32.00 31.27 31.68 852,145 -0.70(-2.16%)
Dec 31, 2015 32.61 32.38 32.38 32.38 547,520 -0.44(-1.35%)
Dec 30, 2015 33.10 33.75 32.73 32.83 449,222 -0.37(-1.10%)
Dec 29, 2015 33.02 33.36 32.94 33.19 421,726 +0.31(+0.95%)
Dec 28, 2015 32.77 32.90 32.32 32.88 460,437 +0.01(+0.02%)
Dec 24, 2015 32.61 32.87 32.87 32.87 297,668 +0.21(+0.65%)
Dec 23, 2015 32.60 32.67 32.25 32.66 479,993 +0.38(+1.18%)
Dec 22, 2015 32.19 32.30 31.69 32.28 519,423 +0.19(+0.59%)
Dec 21, 2015 32.05 32.39 31.77 32.09 658,779 +0.19(+0.60%)
Dec 18, 2015 32.50 32.57 31.80 31.90 3,740,698 -0.80(-2.44%)
Dec 17, 2015 33.27 33.42 32.62 32.70 686,160 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.27 708,204 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.10 740,689 +0.85(+2.62%)
Dec 14, 2015 32.28 32.42 31.77 32.25 931,966 -0.02(-0.07%)
Dec 11, 2015 32.57 32.98 32.14 32.28 736,546 -0.65(-1.97%)
Dec 10, 2015 32.89 33.25 32.56 32.92 509,982 +0.07(+0.21%)
Dec 09, 2015 33.15 33.56 32.66 32.86 625,011 -0.53(-1.60%)
Dec 08, 2015 33.75 33.78 33.20 33.39 506,836 -0.65(-1.90%)
Dec 07, 2015 34.77 34.85 33.88 34.04 571,914 -0.82(-2.36%)
Dec 04, 2015 34.14 34.94 34.10 34.86 508,731 +0.74(+2.16%)
Dec 03, 2015 34.80 34.89 34.06 34.12 538,541 -0.46(-1.34%)
Dec 02, 2015 35.21 35.28 34.54 34.58 630,001 -0.53(-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.