Skip to main content

Commerce Bancshares (NQ: CBSH )

63.52 +1.25 (+2.01%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 35.07 35.28 34.74 35.12 392,105 +0.16(+0.46%)
Nov 30, 2015 35.03 35.49 34.81 34.96 503,462 +0.06(+0.17%)
Nov 27, 2015 34.75 35.86 34.58 34.90 281,422 +0.14(+0.39%)
Nov 25, 2015 34.59 34.76 34.76 34.76 414,318 +0.08(+0.24%)
Nov 24, 2015 34.49 34.81 34.12 34.67 470,049 +0.17(+0.49%)
Nov 23, 2015 34.52 34.79 34.40 34.51 338,202 +0.06(+0.17%)
Nov 20, 2015 34.28 34.58 33.95 34.45 306,871 +0.15(+0.44%)
Nov 19, 2015 34.30 34.39 33.99 34.30 358,878 -0.06(-0.19%)
Nov 18, 2015 34.08 34.37 33.69 34.36 496,367 +0.46(+1.36%)
Nov 17, 2015 33.89 34.34 33.76 33.90 505,026 -0.01(-0.04%)
Nov 16, 2015 33.25 33.94 33.25 33.91 558,204 +0.45(+1.34%)
Nov 13, 2015 33.66 33.93 33.41 33.47 371,976 -0.38(-1.13%)
Nov 12, 2015 34.26 34.38 33.83 33.85 451,377 -0.66(-1.93%)
Nov 11, 2015 34.91 35.06 34.43 34.51 332,400 -0.25(-0.73%)
Nov 10, 2015 34.64 34.90 34.30 34.77 671,761 +0.11(+0.31%)
Nov 09, 2015 34.77 34.90 34.37 34.66 648,606 +0.01(+0.02%)
Nov 06, 2015 34.38 35.03 34.33 34.65 580,071 +0.69(+2.02%)
Nov 05, 2015 33.60 34.12 33.51 33.96 422,661 +0.42(+1.25%)
Nov 04, 2015 33.62 33.76 32.80 33.54 419,510 +0.09(+0.28%)
Nov 03, 2015 33.30 33.57 33.20 33.45 563,706 -0.01(-0.02%)
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.