Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.90 33.94 33.61 33.88 1,633,024 +0.01(+0.04%)
Jul 30, 2015 33.70 33.97 33.55 33.87 643,219 +0.17(+0.49%)
Jul 29, 2015 33.62 33.87 33.41 33.70 631,616 +0.08(+0.24%)
Jul 28, 2015 33.66 33.86 33.31 33.62 880,790 -0.02(-0.06%)
Jul 27, 2015 33.85 33.85 33.51 33.64 753,180 -0.37(-1.10%)
Jul 24, 2015 34.34 34.36 34.00 34.02 531,752 -0.32(-0.94%)
Jul 23, 2015 34.70 34.82 34.20 34.34 732,901 -0.23(-0.67%)
Jul 22, 2015 34.26 34.65 34.15 34.57 703,193 +0.22(+0.63%)
Jul 21, 2015 34.77 35.03 34.29 34.35 724,742 -0.27(-0.79%)
Jul 20, 2015 34.41 34.74 34.35 34.63 604,160 +0.30(+0.88%)
Jul 17, 2015 34.59 34.65 34.10 34.33 732,096 -0.29(-0.85%)
Jul 16, 2015 34.53 34.82 34.41 34.62 883,339 +0.14(+0.40%)
Jul 15, 2015 34.43 34.69 34.30 34.48 1,483,886 +0.48(+1.42%)
Jul 14, 2015 33.82 34.10 33.54 34.00 1,075,700 +0.13(+0.38%)
Jul 13, 2015 33.73 33.90 33.40 33.87 784,531 +0.42(+1.27%)
Jul 10, 2015 33.53 33.69 33.25 33.45 582,439 +0.32(+0.96%)
Jul 09, 2015 33.10 33.34 32.97 33.13 1,310,213 +0.26(+0.79%)
Jul 08, 2015 32.89 33.01 32.71 32.87 847,624 -0.27(-0.80%)
Jul 07, 2015 33.41 33.61 32.75 33.14 863,447 -0.40(-1.20%)
Jul 06, 2015 33.23 33.55 33.10 33.54 884,252 -0.04(-0.11%)
Jul 02, 2015 34.12 33.58 33.58 33.58 578,336 -0.42(-1.23%)
Jul 01, 2015 33.90 34.19 33.74 34.00 642,282 +0.35(+1.03%)
Jun 30, 2015 33.78 34.07 33.51 33.65 601,360 +0.10(+0.29%)
Jun 29, 2015 33.90 34.12 33.48 33.55 782,390 -0.66(-1.92%)
Jun 26, 2015 34.29 34.48 34.16 34.21 1,168,912 +0.09(+0.27%)
Jun 25, 2015 34.13 34.32 34.02 34.12 1,114,296 +0.13(+0.38%)
Jun 24, 2015 34.18 34.41 33.91 33.99 1,458,248 -0.29(-0.84%)
Jun 23, 2015 33.88 34.28 33.76 34.28 816,192 +0.39(+1.15%)
Jun 22, 2015 33.71 34.01 33.67 33.89 1,372,382 +0.45(+1.36%)
Jun 19, 2015 34.09 34.12 33.43 33.43 2,311,630 -0.63(-1.84%)
Jun 18, 2015 33.78 34.12 33.52 34.06 767,755 +0.29(+0.85%)
Jun 17, 2015 34.35 34.53 33.69 33.77 787,163 -0.50(-1.47%)
Jun 16, 2015 34.28 34.51 33.64 34.28 674,249 +0.45(+1.34%)
Jun 15, 2015 33.65 33.94 33.20 33.82 869,843 -0.04(-0.13%)
Jun 12, 2015 33.80 33.92 33.74 33.87 664,048 -0.09(-0.25%)
Jun 11, 2015 33.74 33.97 33.46 33.95 809,461 +0.22(+0.66%)
Jun 10, 2015 33.31 33.92 33.31 33.73 1,029,283 +0.12(+0.36%)
Jun 09, 2015 33.22 33.71 33.12 33.61 520,620 +0.35(+1.04%)
Jun 08, 2015 32.96 33.45 32.96 33.26 599,080 +0.15(+0.46%)
Jun 05, 2015 32.46 33.12 32.27 33.11 809,230 +0.78(+2.43%)
Jun 04, 2015 32.38 32.53 32.18 32.33 361,659 -0.22(-0.69%)
Jun 03, 2015 32.33 32.74 32.24 32.55 591,561 +0.36(+1.11%)
Jun 02, 2015 31.90 32.30 31.77 32.19 468,888 +0.25(+0.79%)
Jun 01, 2015 32.11 32.19 31.73 31.94 897,529 -0.03(-0.09%)
May 29, 2015 32.14 32.14 31.72 31.97 722,171 -0.14(-0.45%)
May 28, 2015 31.98 32.11 31.83 32.11 459,987 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,331 +0.23(+0.72%)
May 26, 2015 31.70 31.79 31.42 31.70 511,934 -0.06(-0.18%)
May 22, 2015 31.70 31.76 31.76 31.76 454,333 -0.03(-0.09%)
May 21, 2015 31.70 31.89 31.49 31.79 479,664 +0.02(+0.07%)
May 20, 2015 32.08 32.16 31.67 31.77 438,129 -0.29(-0.89%)
May 19, 2015 31.58 32.06 31.57 32.06 777,178 +0.55(+1.75%)
May 18, 2015 30.86 31.57 30.85 31.50 445,134 +0.42(+1.36%)
May 15, 2015 31.69 31.69 30.93 31.08 543,700 -0.49(-1.54%)
May 14, 2015 31.48 31.68 31.30 31.57 543,607 +0.17(+0.55%)
May 13, 2015 31.29 31.58 31.17 31.40 599,642 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.91 31.32 353,551 +0.10(+0.32%)
May 11, 2015 30.96 31.35 30.85 31.22 572,393 +0.27(+0.86%)
May 08, 2015 30.97 31.04 30.72 30.96 438,426 +0.14(+0.47%)
May 07, 2015 30.95 31.02 30.69 30.82 360,201 -0.16(-0.53%)
May 06, 2015 30.74 31.01 30.57 30.98 594,267 +0.29(+0.93%)
May 05, 2015 30.58 30.85 30.58 30.69 714,298 +0.00(+0.00%)
May 04, 2015 30.38 30.74 30.30 30.69 452,048 +0.34(+1.13%)
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.