Skip to main content

Commerce Bancshares (NQ: CBSH )

53.21 -0.12 (-0.23%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.07 35.26 34.79 35.10 781,280 -0.02(-0.06%)
Apr 28, 2016 35.32 35.54 34.98 35.13 365,162 -0.34(-0.97%)
Apr 27, 2016 35.48 35.70 35.24 35.47 492,344 -0.15(-0.42%)
Apr 26, 2016 35.55 35.79 35.40 35.62 602,827 +0.22(+0.61%)
Apr 25, 2016 35.17 35.42 34.93 35.40 433,161 +0.02(+0.06%)
Apr 22, 2016 35.04 35.51 34.98 35.38 461,008 +0.30(+0.85%)
Apr 21, 2016 35.45 35.78 35.07 35.08 608,098 -0.54(-1.52%)
Apr 20, 2016 35.04 35.68 35.04 35.62 592,544 +0.47(+1.34%)
Apr 19, 2016 34.86 35.16 34.60 35.15 639,554 +0.40(+1.17%)
Apr 18, 2016 34.28 34.83 33.99 34.74 497,052 +0.18(+0.52%)
Apr 15, 2016 34.65 34.65 34.33 34.56 644,034 +0.08(+0.24%)
Apr 14, 2016 34.17 34.77 33.98 34.48 691,025 +0.32(+0.94%)
Apr 13, 2016 33.86 34.38 33.54 34.16 1,056,857 +0.93(+2.80%)
Apr 12, 2016 32.73 33.25 32.62 33.23 790,282 +0.53(+1.63%)
Apr 11, 2016 32.79 33.15 32.61 32.70 642,100 +0.14(+0.44%)
Apr 08, 2016 32.78 33.02 32.39 32.55 539,218 +0.16(+0.51%)
Apr 07, 2016 33.15 33.36 32.22 32.39 761,511 -0.91(-2.72%)
Apr 06, 2016 32.91 33.34 32.82 33.30 668,909 +0.34(+1.02%)
Apr 05, 2016 33.46 33.64 32.93 32.96 798,568 -0.86(-2.55%)
Apr 04, 2016 33.91 34.08 33.60 33.82 425,771 -0.12(-0.35%)
Apr 01, 2016 33.60 34.22 33.21 33.94 452,358 +0.24(+0.71%)
Mar 31, 2016 33.93 34.37 33.54 33.70 751,029 -0.42(-1.23%)
Mar 30, 2016 33.76 34.46 33.76 34.12 593,441 +0.41(+1.22%)
Mar 29, 2016 33.25 33.74 32.97 33.71 563,473 +0.28(+0.83%)
Mar 28, 2016 33.68 33.71 33.33 33.43 389,236 -0.06(-0.18%)
Mar 24, 2016 33.50 33.49 33.49 33.49 687,566 -0.33(-0.98%)
Mar 23, 2016 33.88 33.96 33.65 33.82 576,226 -0.06(-0.18%)
Mar 22, 2016 33.52 34.05 33.44 33.88 595,481 +0.05(+0.13%)
Mar 21, 2016 33.86 34.06 33.66 33.84 504,752 -0.02(-0.07%)
Mar 18, 2016 33.38 34.20 33.38 33.86 1,227,305 +0.41(+1.23%)
Mar 17, 2016 33.12 33.54 32.78 33.45 747,794 +0.16(+0.47%)
Mar 16, 2016 33.24 33.66 33.01 33.29 543,269 -0.16(-0.47%)
Mar 15, 2016 33.27 33.60 33.17 33.45 377,593 -0.04(-0.11%)
Mar 14, 2016 33.54 33.72 33.33 33.48 537,845 -0.27(-0.80%)
Mar 11, 2016 33.61 33.82 33.18 33.75 564,227 +0.38(+1.15%)
Mar 10, 2016 33.05 33.44 32.63 33.37 588,559 +0.65(+1.99%)
Mar 09, 2016 33.39 33.53 32.62 32.72 900,089 -0.52(-1.57%)
Mar 08, 2016 33.47 33.70 33.15 33.24 660,021 -0.69(-2.04%)
Mar 07, 2016 33.71 33.98 33.51 33.93 499,946 -0.06(-0.18%)
Mar 04, 2016 33.70 33.97 33.33 33.99 767,137 +0.43(+1.27%)
Mar 03, 2016 33.07 33.64 33.07 33.57 720,913 +0.34(+1.01%)
Mar 02, 2016 32.65 33.25 32.46 33.23 740,626 +0.48(+1.46%)
Mar 01, 2016 31.81 32.84 31.57 32.76 928,266 +1.07(+3.37%)
Feb 29, 2016 32.25 32.45 31.67 31.69 572,919 -0.57(-1.76%)
Feb 26, 2016 32.08 32.45 31.90 32.26 558,952 +0.31(+0.98%)
Feb 25, 2016 31.49 31.96 31.43 31.94 479,525 +0.48(+1.52%)
Feb 24, 2016 30.99 31.55 30.70 31.46 512,245 -0.01(-0.02%)
Feb 23, 2016 31.95 32.06 31.28 31.47 457,025 -0.49(-1.54%)
Feb 22, 2016 31.89 31.99 31.70 31.96 446,554 +0.39(+1.23%)
Feb 19, 2016 31.09 31.58 31.05 31.58 734,410 +0.33(+1.05%)
Feb 18, 2016 31.38 31.56 31.07 31.25 534,559 +0.01(+0.02%)
Feb 17, 2016 31.69 31.87 31.17 31.24 723,187 -0.25(-0.81%)
Feb 16, 2016 31.33 31.77 30.82 31.49 682,753 +0.79(+2.58%)
Feb 12, 2016 30.08 30.70 30.70 30.70 611,829 +1.22(+4.12%)
Feb 11, 2016 29.50 29.94 29.24 29.49 827,398 -0.75(-2.47%)
Feb 10, 2016 30.99 31.22 30.19 30.23 732,173 -0.42(-1.36%)
Feb 09, 2016 30.17 30.85 30.08 30.65 959,558 +0.07(+0.22%)
Feb 08, 2016 30.27 30.67 29.97 30.58 842,769 -0.10(-0.32%)
Feb 05, 2016 30.82 31.20 30.61 30.68 797,505 -0.14(-0.46%)
Feb 04, 2016 30.20 30.93 30.20 30.82 730,414 +0.52(+1.72%)
Feb 03, 2016 30.14 30.64 29.31 30.30 837,705 +0.48(+1.63%)
Feb 02, 2016 30.09 30.24 29.68 29.82 833,961 -0.64(-2.11%)
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.