Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.86%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.41 38.56 38.18 38.36 1,050,493 +0.08(+0.22%)
Oct 28, 2016 38.67 38.67 38.08 38.28 408,933 -0.30(-0.78%)
Oct 27, 2016 38.71 38.72 38.41 38.58 642,686 +0.12(+0.32%)
Oct 26, 2016 37.89 38.49 37.89 38.45 698,926 +0.41(+1.07%)
Oct 25, 2016 38.33 38.39 37.94 38.04 408,055 -0.33(-0.86%)
Oct 24, 2016 38.28 38.58 38.20 38.38 349,918 +0.23(+0.61%)
Oct 21, 2016 37.90 38.23 37.78 38.14 354,348 +0.09(+0.24%)
Oct 20, 2016 38.01 38.21 37.80 38.05 355,959 +0.05(+0.14%)
Oct 19, 2016 37.51 38.09 37.46 38.00 419,612 +0.64(+1.71%)
Oct 18, 2016 37.34 37.49 37.07 37.36 517,895 +0.28(+0.77%)
Oct 17, 2016 37.17 37.39 36.91 37.07 637,299 -0.22(-0.58%)
Oct 14, 2016 37.73 37.95 36.69 37.29 972,938 -0.82(-2.16%)
Oct 13, 2016 38.35 38.35 37.68 38.11 767,624 -0.69(-1.79%)
Oct 12, 2016 38.77 38.97 38.70 38.81 629,440 +0.10(+0.26%)
Oct 11, 2016 38.90 39.00 38.40 38.71 666,504 -0.14(-0.36%)
Oct 10, 2016 38.74 39.11 38.74 38.85 284,552 +0.28(+0.72%)
Oct 07, 2016 38.50 38.63 38.01 38.57 630,278 +0.09(+0.24%)
Oct 06, 2016 38.27 38.52 38.00 38.48 292,027 +0.30(+0.79%)
Oct 05, 2016 37.85 38.51 37.85 38.18 337,891 +0.54(+1.43%)
Oct 04, 2016 37.65 37.95 37.51 37.64 403,375 +0.04(+0.10%)
Oct 03, 2016 37.72 38.23 37.51 37.60 467,929 -0.33(-0.87%)
Sep 30, 2016 37.54 38.11 37.46 37.93 388,071 +0.48(+1.27%)
Sep 29, 2016 37.98 38.08 37.34 37.45 392,869 -0.42(-1.12%)
Sep 28, 2016 37.57 37.89 37.30 37.88 260,993 +0.46(+1.23%)
Sep 27, 2016 37.13 37.43 37.02 37.41 297,038 +0.17(+0.45%)
Sep 26, 2016 37.86 37.97 37.21 37.24 387,649 -0.75(-1.99%)
Sep 23, 2016 37.96 38.26 37.84 38.00 322,441 +0.01(+0.02%)
Sep 22, 2016 37.62 38.01 37.53 37.99 360,334 +0.49(+1.29%)
Sep 21, 2016 37.51 37.74 37.24 37.51 465,185 +0.03(+0.08%)
Sep 20, 2016 37.14 37.92 37.10 37.48 686,466 -0.30(-0.79%)
Sep 19, 2016 37.65 37.98 37.51 37.78 296,243 +0.25(+0.68%)
Sep 16, 2016 37.66 37.72 37.36 37.52 760,708 -0.25(-0.65%)
Sep 15, 2016 37.74 38.10 37.59 37.77 525,041 +0.09(+0.25%)
Sep 14, 2016 38.01 38.14 37.62 37.68 262,997 -0.24(-0.63%)
Sep 13, 2016 38.21 38.21 37.54 37.91 450,830 -0.56(-1.46%)
Sep 12, 2016 38.25 38.58 37.90 38.48 581,229 +0.16(+0.42%)
Sep 09, 2016 38.45 38.67 38.31 38.31 360,539 -0.23(-0.60%)
Sep 08, 2016 38.69 38.83 38.50 38.55 305,372 -0.18(-0.46%)
Sep 07, 2016 38.48 39.50 38.35 38.72 440,789 +0.16(+0.41%)
Sep 06, 2016 39.02 39.14 38.34 38.56 551,463 -0.58(-1.47%)
Sep 02, 2016 38.74 39.14 39.14 39.14 496,254 +0.44(+1.13%)
Sep 01, 2016 38.86 39.07 38.38 38.70 371,062 -0.18(-0.45%)
Aug 31, 2016 38.83 39.03 38.51 38.88 557,929 +0.01(+0.02%)
Aug 30, 2016 38.34 38.87 38.34 38.87 419,351 +0.47(+1.22%)
Aug 29, 2016 38.07 38.51 38.07 38.40 427,786 +0.28(+0.72%)
Aug 26, 2016 37.94 38.24 37.78 38.13 403,410 +0.21(+0.57%)
Aug 25, 2016 37.82 38.01 37.71 37.91 280,660 +0.09(+0.24%)
Aug 24, 2016 37.61 37.83 37.57 37.82 249,798 +0.15(+0.39%)
Aug 23, 2016 37.74 37.90 37.10 37.67 354,992 -0.02(-0.06%)
Aug 22, 2016 37.58 37.74 37.44 37.70 218,357 +0.05(+0.14%)
Aug 19, 2016 37.43 37.69 37.39 37.64 355,284 +0.03(+0.08%)
Aug 18, 2016 37.30 37.62 37.16 37.61 368,788 +0.23(+0.62%)
Aug 17, 2016 37.18 37.51 37.18 37.38 579,172 +0.17(+0.45%)
Aug 16, 2016 37.22 37.37 36.95 37.21 393,650 -0.13(-0.35%)
Aug 15, 2016 37.03 37.41 36.98 37.34 409,144 +0.31(+0.85%)
Aug 12, 2016 36.86 37.11 36.57 37.03 461,275 -0.05(-0.14%)
Aug 11, 2016 37.10 37.19 36.92 37.08 346,928 +0.15(+0.39%)
Aug 10, 2016 37.21 37.33 36.84 36.94 285,988 -0.34(-0.91%)
Aug 09, 2016 37.18 37.31 37.04 37.28 359,463 +0.03(+0.08%)
Aug 08, 2016 37.47 37.57 37.17 37.24 413,313 -0.13(-0.35%)
Aug 05, 2016 36.59 37.38 36.59 37.38 536,988 +1.07(+2.94%)
Aug 04, 2016 36.40 36.55 36.07 36.31 378,986 -0.08(-0.23%)
Aug 03, 2016 35.77 36.39 35.77 36.39 524,389 +0.68(+1.91%)
Aug 02, 2016 36.08 36.09 35.66 35.71 376,101 -0.38(-1.06%)
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.