Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.60 32.38 32.38 32.38 547,649 -0.44(-1.35%)
Dec 30, 2015 33.09 33.75 32.72 32.82 449,328 -0.37(-1.10%)
Dec 29, 2015 33.01 33.35 32.93 33.18 421,825 +0.31(+0.95%)
Dec 28, 2015 32.76 32.89 32.31 32.87 460,545 +0.01(+0.02%)
Dec 24, 2015 32.60 32.86 32.86 32.86 297,738 +0.21(+0.65%)
Dec 23, 2015 32.59 32.67 32.25 32.65 480,106 +0.38(+1.18%)
Dec 22, 2015 32.19 32.29 31.68 32.27 519,545 +0.19(+0.59%)
Dec 21, 2015 32.04 32.38 31.76 32.08 658,934 +0.19(+0.60%)
Dec 18, 2015 32.49 32.57 31.79 31.89 3,741,579 -0.80(-2.44%)
Dec 17, 2015 33.26 33.41 32.61 32.69 686,322 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.26 708,371 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.09 740,864 +0.84(+2.62%)
Dec 14, 2015 32.27 32.41 31.77 32.25 932,186 -0.02(-0.07%)
Dec 11, 2015 32.57 32.97 32.13 32.27 736,719 -0.65(-1.97%)
Dec 10, 2015 32.88 33.24 32.55 32.92 510,102 +0.07(+0.21%)
Dec 09, 2015 33.14 33.56 32.65 32.85 625,158 -0.53(-1.60%)
Dec 08, 2015 33.75 33.77 33.19 33.38 506,955 -0.65(-1.90%)
Dec 07, 2015 34.76 34.84 33.87 34.03 572,049 -0.82(-2.36%)
Dec 04, 2015 34.13 34.93 34.10 34.85 508,851 +0.74(+2.16%)
Dec 03, 2015 34.79 34.88 34.05 34.11 538,668 -0.46(-1.34%)
Dec 02, 2015 35.20 35.28 34.53 34.58 630,150 -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.