Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.58 35.03 34.19 34.35 736,780 -0.43(-1.23%)
Mar 30, 2016 34.41 35.12 34.41 34.78 582,182 +0.42(+1.22%)
Mar 29, 2016 33.89 34.39 33.60 34.36 552,783 +0.28(+0.83%)
Mar 28, 2016 34.33 34.36 33.97 34.08 381,851 -0.06(-0.18%)
Mar 24, 2016 34.15 34.14 34.14 34.14 674,521 -0.34(-0.98%)
Mar 23, 2016 34.54 34.61 34.30 34.48 565,293 -0.06(-0.18%)
Mar 22, 2016 34.17 34.71 34.08 34.54 584,184 +0.05(+0.13%)
Mar 21, 2016 34.51 34.72 34.31 34.49 495,176 -0.02(-0.07%)
Mar 18, 2016 34.02 34.86 34.02 34.51 1,204,020 +0.42(+1.23%)
Mar 17, 2016 33.76 34.19 33.41 34.09 733,607 +0.16(+0.47%)
Mar 16, 2016 33.89 34.31 33.65 33.93 532,962 -0.16(-0.47%)
Mar 15, 2016 33.91 34.25 33.81 34.09 370,429 -0.04(-0.11%)
Mar 14, 2016 34.18 34.38 33.97 34.13 527,640 -0.28(-0.80%)
Mar 11, 2016 34.26 34.48 33.82 34.41 553,522 +0.39(+1.15%)
Mar 10, 2016 33.69 34.09 33.26 34.02 577,393 +0.66(+1.99%)
Mar 09, 2016 34.04 34.18 33.25 33.35 883,012 -0.56(-1.66%)
Mar 08, 2016 34.15 34.39 33.82 33.91 646,917 -0.71(-2.04%)
Mar 07, 2016 34.39 34.67 34.19 34.62 490,020 -0.06(-0.18%)
Mar 04, 2016 34.38 34.66 34.00 34.68 751,906 +0.43(+1.27%)
Mar 03, 2016 33.74 34.32 33.74 34.25 706,600 +0.34(+1.01%)
Mar 02, 2016 33.31 33.92 33.12 33.91 725,921 +0.49(+1.46%)
Mar 01, 2016 32.45 33.51 32.21 33.42 909,836 +1.09(+3.37%)
Feb 29, 2016 32.90 33.11 32.31 32.33 561,544 -0.58(-1.76%)
Feb 26, 2016 32.73 33.11 32.54 32.91 547,854 +0.32(+0.98%)
Feb 25, 2016 32.13 32.60 32.06 32.59 470,004 +0.49(+1.52%)
Feb 24, 2016 31.62 32.19 31.32 32.10 502,075 -0.01(-0.02%)
Feb 23, 2016 32.60 32.71 31.91 32.11 447,951 -0.50(-1.54%)
Feb 22, 2016 32.54 32.64 32.34 32.61 437,688 +0.40(+1.23%)
Feb 19, 2016 31.72 32.22 31.68 32.22 719,829 +0.33(+1.05%)
Feb 18, 2016 32.02 32.20 31.70 31.88 523,946 +0.01(+0.02%)
Feb 17, 2016 32.33 32.52 31.81 31.87 708,828 -0.26(-0.81%)
Feb 16, 2016 31.96 32.41 31.44 32.13 669,197 +0.81(+2.58%)
Feb 12, 2016 30.69 31.33 31.33 31.33 599,681 +1.24(+4.12%)
Feb 11, 2016 30.10 30.55 29.83 30.09 810,970 -0.76(-2.47%)
Feb 10, 2016 31.62 31.85 30.80 30.85 717,636 -0.43(-1.36%)
Feb 09, 2016 30.79 31.48 30.69 31.27 940,506 +0.07(+0.22%)
Feb 08, 2016 30.88 31.29 30.58 31.20 826,036 -0.10(-0.32%)
Feb 05, 2016 31.45 31.84 31.23 31.30 781,671 -0.14(-0.46%)
Feb 04, 2016 30.81 31.55 30.81 31.45 715,912 +0.53(+1.72%)
Feb 03, 2016 30.75 31.26 29.90 30.91 821,073 +0.49(+1.63%)
Feb 02, 2016 30.70 30.85 30.28 30.42 817,403 -0.65(-2.11%)
Feb 01, 2016 31.11 31.32 30.85 31.07 647,466 -0.23(-0.73%)
Jan 29, 2016 30.48 31.30 30.31 31.30 985,006 +0.81(+2.67%)
Jan 28, 2016 30.29 30.98 30.28 30.49 591,556 +0.52(+1.73%)
Jan 27, 2016 29.74 30.58 29.60 29.97 741,476 +0.08(+0.25%)
Jan 26, 2016 28.92 30.07 28.92 29.89 1,209,619 +1.09(+3.78%)
Jan 25, 2016 29.76 29.82 28.76 28.81 1,229,872 -1.04(-3.49%)
Jan 22, 2016 29.35 29.98 29.23 29.85 1,003,998 +0.87(+2.99%)
Jan 21, 2016 29.42 29.88 28.98 28.98 959,006 -0.71(-2.38%)
Jan 20, 2016 28.94 30.29 28.49 29.69 1,313,799 -0.02(-0.08%)
Jan 19, 2016 29.99 30.16 29.56 29.71 1,106,274 +0.00(+0.00%)
Jan 15, 2016 29.23 29.71 29.71 29.71 1,081,896 -0.34(-1.14%)
Jan 14, 2016 29.79 30.28 29.53 30.05 679,995 +0.37(+1.26%)
Jan 13, 2016 30.47 30.63 29.54 29.68 991,395 -0.76(-2.50%)
Jan 12, 2016 30.50 30.81 29.90 30.44 694,470 +0.22(+0.73%)
Jan 11, 2016 30.36 30.50 30.03 30.22 570,561 +0.07(+0.23%)
Jan 08, 2016 31.10 31.10 30.09 30.15 592,588 -0.57(-1.86%)
Jan 07, 2016 30.73 31.20 30.69 30.72 817,619 -0.63(-2.01%)
Jan 06, 2016 31.11 31.67 31.06 31.36 561,782 -0.33(-1.06%)
Jan 05, 2016 31.68 32.05 31.43 31.69 628,521 +0.02(+0.05%)
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.