Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.96 31.73 31.73 31.73 558,743 -0.43(-1.35%)
Dec 30, 2015 32.43 33.08 32.07 32.17 458,430 -0.36(-1.10%)
Dec 29, 2015 32.35 32.69 32.28 32.52 430,370 +0.31(+0.95%)
Dec 28, 2015 32.11 32.24 31.67 32.22 469,875 +0.01(+0.02%)
Dec 24, 2015 31.96 32.21 32.21 32.21 303,769 +0.21(+0.65%)
Dec 23, 2015 31.94 32.02 31.61 32.00 489,831 +0.37(+1.18%)
Dec 22, 2015 31.55 31.65 31.05 31.63 530,069 +0.19(+0.59%)
Dec 21, 2015 31.40 31.74 31.13 31.44 672,282 +0.19(+0.60%)
Dec 18, 2015 31.84 31.92 31.16 31.26 3,817,372 -0.78(-2.44%)
Dec 17, 2015 32.60 32.75 31.96 32.04 700,225 -0.56(-1.72%)
Dec 16, 2015 32.70 32.70 31.98 32.60 722,721 +0.16(+0.51%)
Dec 15, 2015 31.86 32.52 31.86 32.43 755,871 +0.83(+2.62%)
Dec 14, 2015 31.63 31.77 31.14 31.61 951,069 -0.02(-0.07%)
Dec 11, 2015 31.92 32.31 31.49 31.63 751,643 -0.63(-1.97%)
Dec 10, 2015 32.23 32.58 31.90 32.26 520,435 +0.07(+0.21%)
Dec 09, 2015 32.49 32.89 32.01 32.20 637,822 -0.52(-1.60%)
Dec 08, 2015 33.08 33.10 32.53 32.72 517,224 -0.63(-1.90%)
Dec 07, 2015 34.07 34.15 33.20 33.35 583,637 -0.81(-2.36%)
Dec 04, 2015 33.46 34.24 33.42 34.16 519,159 +0.72(+2.16%)
Dec 03, 2015 34.10 34.19 33.37 33.43 549,580 -0.46(-1.34%)
Dec 02, 2015 34.50 34.58 33.84 33.89 642,915 -0.52(-1.52%)
Dec 01, 2015 34.37 34.57 34.05 34.41 400,142 +0.16(+0.46%)
Nov 30, 2015 34.33 34.78 34.11 34.25 513,782 +0.06(+0.17%)
Nov 27, 2015 34.05 35.14 33.89 34.19 287,190 +0.13(+0.39%)
Nov 25, 2015 33.90 34.06 34.06 34.06 422,810 +0.08(+0.24%)
Nov 24, 2015 33.80 34.11 33.43 33.98 479,683 +0.20(+0.59%)
Nov 23, 2015 33.79 34.06 33.67 33.78 345,489 +0.06(+0.17%)
Nov 20, 2015 33.56 33.85 33.23 33.72 313,484 +0.15(+0.44%)
Nov 19, 2015 33.57 33.66 33.27 33.57 366,611 -0.06(-0.19%)
Nov 18, 2015 33.36 33.64 32.98 33.64 507,062 +0.45(+1.36%)
Nov 17, 2015 33.18 33.62 33.05 33.18 515,908 -0.01(-0.04%)
Nov 16, 2015 32.55 33.22 32.55 33.20 570,232 +0.44(+1.34%)
Nov 13, 2015 32.95 33.21 32.70 32.76 379,991 -0.37(-1.13%)
Nov 12, 2015 33.54 33.65 33.11 33.13 461,104 -0.65(-1.93%)
Nov 11, 2015 34.17 34.32 33.71 33.78 339,562 -0.25(-0.73%)
Nov 10, 2015 33.91 34.16 33.57 34.03 686,236 +0.11(+0.31%)
Nov 09, 2015 34.04 34.16 33.64 33.93 662,582 +0.01(+0.02%)
Nov 06, 2015 33.66 34.29 33.61 33.92 592,570 +0.67(+2.02%)
Nov 05, 2015 32.89 33.40 32.80 33.25 431,768 +0.41(+1.25%)
Nov 04, 2015 32.92 33.05 32.11 32.84 428,549 +0.09(+0.28%)
Nov 03, 2015 32.60 32.86 32.50 32.75 575,853 -0.01(-0.02%)
Nov 02, 2015 32.37 32.84 32.16 32.75 456,034 +0.54(+1.69%)
Oct 30, 2015 32.68 32.93 32.03 32.21 977,464 -0.58(-1.77%)
Oct 29, 2015 32.88 33.30 32.72 32.79 698,016 -0.10(-0.30%)
Oct 28, 2015 31.77 32.96 31.65 32.89 927,261 +1.26(+3.98%)
Oct 27, 2015 32.07 32.22 31.47 31.63 1,150,708 -0.57(-1.76%)
Oct 26, 2015 32.38 32.41 32.00 32.19 403,463 -0.19(-0.59%)
Oct 23, 2015 31.91 32.41 31.78 32.38 628,792 +0.75(+2.37%)
Oct 22, 2015 31.12 31.89 31.12 31.64 574,212 +0.52(+1.66%)
Oct 21, 2015 31.62 31.79 31.09 31.12 550,123 -0.45(-1.43%)
Oct 20, 2015 31.32 31.64 31.20 31.57 509,806 +0.35(+1.13%)
Oct 19, 2015 31.12 31.47 31.02 31.22 520,390 +0.04(+0.11%)
Oct 16, 2015 31.25 31.61 30.99 31.18 892,613 -0.05(-0.17%)
Oct 15, 2015 30.82 31.56 30.82 31.24 1,279,437 +0.17(+0.53%)
Oct 14, 2015 31.99 32.04 31.03 31.07 1,728,339 -1.58(-4.85%)
Oct 13, 2015 32.91 33.04 32.55 32.65 1,328,032 -0.28(-0.84%)
Oct 12, 2015 32.62 32.95 32.51 32.93 500,708 +0.18(+0.56%)
Oct 09, 2015 32.94 33.21 32.59 32.75 561,389 -0.27(-0.81%)
Oct 08, 2015 32.73 33.08 32.57 33.01 568,528 +0.18(+0.56%)
Oct 07, 2015 32.47 32.85 32.31 32.83 712,597 +0.54(+1.69%)
Oct 06, 2015 32.24 32.41 32.05 32.29 651,919 -0.05(-0.15%)
Oct 05, 2015 31.93 32.38 31.83 32.34 562,935 +0.69(+2.17%)
Oct 02, 2015 31.53 31.71 30.74 31.65 1,175,868 -0.42(-1.30%)
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.