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 (%)
Oct 31, 2016 37.73 37.88 37.51 37.68 1,069,346 +0.08(+0.22%)
Oct 28, 2016 37.99 37.99 37.40 37.60 416,271 -0.30(-0.78%)
Oct 27, 2016 38.03 38.04 37.74 37.90 654,220 +0.12(+0.32%)
Oct 26, 2016 37.22 37.81 37.22 37.77 711,470 +0.40(+1.07%)
Oct 25, 2016 37.65 37.71 37.28 37.37 415,378 -0.33(-0.86%)
Oct 24, 2016 37.60 37.90 37.53 37.70 356,198 +0.23(+0.61%)
Oct 21, 2016 37.23 37.56 37.11 37.47 360,707 +0.09(+0.24%)
Oct 20, 2016 37.34 37.53 37.14 37.38 362,347 +0.05(+0.14%)
Oct 19, 2016 36.85 37.42 36.80 37.33 427,143 +0.63(+1.71%)
Oct 18, 2016 36.69 36.83 36.41 36.70 527,189 +0.28(+0.77%)
Oct 17, 2016 36.52 36.73 36.26 36.42 648,736 -0.21(-0.58%)
Oct 14, 2016 37.06 37.28 36.04 36.63 990,399 -0.81(-2.16%)
Oct 13, 2016 37.68 37.68 37.01 37.44 781,400 -0.68(-1.79%)
Oct 12, 2016 38.09 38.28 38.02 38.12 640,737 +0.10(+0.26%)
Oct 11, 2016 38.21 38.31 37.72 38.02 678,465 -0.14(-0.36%)
Oct 10, 2016 38.05 38.42 38.05 38.16 289,658 +0.27(+0.72%)
Oct 07, 2016 37.82 37.95 37.34 37.89 641,589 +0.09(+0.24%)
Oct 06, 2016 37.59 37.84 37.33 37.80 297,268 +0.30(+0.79%)
Oct 05, 2016 37.19 37.84 37.19 37.50 343,955 +0.53(+1.43%)
Oct 04, 2016 36.99 37.28 36.84 36.97 410,614 +0.04(+0.10%)
Oct 03, 2016 37.06 37.56 36.84 36.94 476,326 -0.33(-0.87%)
Sep 30, 2016 36.88 37.43 36.80 37.26 395,036 +0.47(+1.27%)
Sep 29, 2016 37.31 37.41 36.69 36.79 399,919 -0.42(-1.12%)
Sep 28, 2016 36.91 37.22 36.64 37.21 265,677 +0.45(+1.23%)
Sep 27, 2016 36.47 36.77 36.37 36.75 302,368 +0.17(+0.45%)
Sep 26, 2016 37.19 37.30 36.56 36.59 394,606 -0.74(-1.99%)
Sep 23, 2016 37.29 37.59 37.18 37.33 328,228 +0.01(+0.02%)
Sep 22, 2016 36.96 37.34 36.87 37.32 366,801 +0.48(+1.29%)
Sep 21, 2016 36.84 37.07 36.58 36.84 473,533 +0.03(+0.08%)
Sep 20, 2016 36.48 37.25 36.44 36.81 698,786 -0.29(-0.79%)
Sep 19, 2016 36.99 37.31 36.85 37.11 301,559 +0.25(+0.68%)
Sep 16, 2016 37.00 37.06 36.70 36.86 774,360 -0.24(-0.65%)
Sep 15, 2016 37.07 37.43 36.93 37.10 534,463 +0.09(+0.25%)
Sep 14, 2016 37.34 37.46 36.96 37.01 267,716 -0.23(-0.63%)
Sep 13, 2016 37.54 37.54 36.88 37.25 458,920 -0.55(-1.46%)
Sep 12, 2016 37.58 37.90 37.23 37.80 591,660 +0.16(+0.42%)
Sep 09, 2016 37.77 37.99 37.63 37.64 367,010 -0.23(-0.60%)
Sep 08, 2016 38.01 38.15 37.82 37.87 310,852 -0.17(-0.46%)
Sep 07, 2016 37.81 38.80 37.68 38.04 448,700 +0.19(+0.49%)
Sep 06, 2016 38.31 38.42 37.64 37.85 561,807 -0.56(-1.47%)
Sep 02, 2016 38.03 38.42 38.42 38.42 505,563 +0.43(+1.13%)
Sep 01, 2016 38.14 38.35 37.67 37.99 378,022 -0.17(-0.45%)
Aug 31, 2016 38.12 38.31 37.80 38.16 568,395 +0.01(+0.02%)
Aug 30, 2016 37.64 38.16 37.64 38.16 427,217 +0.46(+1.22%)
Aug 29, 2016 37.36 37.80 37.36 37.70 435,811 +0.27(+0.72%)
Aug 26, 2016 37.24 37.54 37.09 37.43 410,977 +0.21(+0.57%)
Aug 25, 2016 37.12 37.31 37.02 37.21 285,925 +0.09(+0.24%)
Aug 24, 2016 36.92 37.13 36.88 37.12 254,484 +0.14(+0.39%)
Aug 23, 2016 37.04 37.21 36.41 36.98 361,651 -0.02(-0.06%)
Aug 22, 2016 36.89 37.04 36.75 37.00 222,453 +0.05(+0.14%)
Aug 19, 2016 36.74 37.00 36.70 36.95 361,948 +0.03(+0.08%)
Aug 18, 2016 36.61 36.93 36.48 36.92 375,706 +0.23(+0.62%)
Aug 17, 2016 36.49 36.82 36.49 36.69 590,036 +0.17(+0.45%)
Aug 16, 2016 36.54 36.68 36.27 36.53 401,035 -0.13(-0.35%)
Aug 15, 2016 36.35 36.72 36.30 36.66 416,819 +0.31(+0.85%)
Aug 12, 2016 36.18 36.43 35.90 36.35 469,928 -0.05(-0.15%)
Aug 11, 2016 36.42 36.51 36.24 36.40 353,436 +0.14(+0.39%)
Aug 10, 2016 36.53 36.64 36.16 36.26 291,352 -0.33(-0.91%)
Aug 09, 2016 36.49 36.63 36.36 36.59 366,206 +0.03(+0.08%)
Aug 08, 2016 36.78 36.88 36.48 36.56 421,066 -0.13(-0.35%)
Aug 05, 2016 35.91 36.69 35.91 36.69 547,061 +1.05(+2.94%)
Aug 04, 2016 35.73 35.87 35.41 35.64 386,095 -0.08(-0.23%)
Aug 03, 2016 35.11 35.72 35.11 35.72 534,226 +0.67(+1.91%)
Aug 02, 2016 35.41 35.43 35.00 35.05 383,156 -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.