Skip to main content

Commerce Bancshares (NQ: CBSH )

61.73 -0.17 (-0.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.