Skip to main content

Commerce Bancshares (NQ: CBSH )

53.37 +0.04 (+0.08%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.25 42.44 41.34 41.63 632,189 -1.87(-4.30%)
Nov 29, 2016 43.48 43.88 43.44 43.50 438,166 +0.25(+0.58%)
Nov 28, 2016 43.61 43.87 43.16 43.25 485,359 -0.58(-1.31%)
Nov 25, 2016 44.01 44.01 43.65 43.83 177,372 -0.04(-0.09%)
Nov 23, 2016 43.87 43.87 43.87 0 +0.00(+0.00%)
Nov 22, 2016 43.80 43.89 43.54 43.87 461,222 +0.30(+0.69%)
Nov 21, 2016 43.40 43.57 43.15 43.56 425,276 +0.27(+0.63%)
Nov 18, 2016 43.26 43.63 43.02 43.29 882,193 +0.02(+0.03%)
Nov 17, 2016 42.77 43.35 42.67 43.28 518,446 +0.61(+1.44%)
Nov 16, 2016 42.85 43.13 42.42 42.66 522,162 -0.54(-1.26%)
Nov 15, 2016 43.15 43.24 42.40 43.21 1,352,839 -0.17(-0.40%)
Nov 14, 2016 42.33 43.91 41.95 43.38 898,297 +1.48(+3.54%)
Nov 11, 2016 40.82 42.01 40.69 41.90 1,021,253 +0.98(+2.38%)
Nov 10, 2016 39.83 41.29 39.81 40.92 883,047 +1.59(+4.04%)
Nov 09, 2016 38.09 39.58 37.94 39.34 900,033 +1.62(+4.29%)
Nov 08, 2016 37.73 38.05 37.49 37.72 511,855 -0.11(-0.28%)
Nov 07, 2016 37.68 38.00 37.68 37.82 653,188 +0.56(+1.50%)
Nov 04, 2016 37.32 37.76 37.06 37.26 333,680 -0.05(-0.12%)
Nov 03, 2016 37.15 37.39 37.00 37.31 324,067 +0.21(+0.57%)
Nov 02, 2016 37.39 37.49 37.04 37.10 379,940 -0.51(-1.35%)
Nov 01, 2016 37.92 38.04 37.32 37.60 397,629 -0.09(-0.24%)
Oct 31, 2016 37.74 37.89 37.52 37.69 1,069,081 +0.08(+0.22%)
Oct 28, 2016 38.00 38.00 37.41 37.61 416,168 -0.30(-0.78%)
Oct 27, 2016 38.04 38.05 37.74 37.91 654,058 +0.12(+0.32%)
Oct 26, 2016 37.23 37.82 37.23 37.78 711,293 +0.40(+1.07%)
Oct 25, 2016 37.66 37.72 37.28 37.38 415,275 -0.33(-0.86%)
Oct 24, 2016 37.61 37.91 37.53 37.71 356,110 +0.23(+0.61%)
Oct 21, 2016 37.24 37.56 37.12 37.48 360,618 +0.09(+0.24%)
Oct 20, 2016 37.35 37.54 37.15 37.39 362,257 +0.05(+0.14%)
Oct 19, 2016 36.86 37.43 36.81 37.34 427,037 +0.63(+1.71%)
Oct 18, 2016 36.69 36.84 36.42 36.71 527,059 +0.28(+0.77%)
Oct 17, 2016 36.53 36.74 36.27 36.43 648,576 -0.21(-0.58%)
Oct 14, 2016 37.07 37.29 36.05 36.64 990,154 -0.81(-2.16%)
Oct 13, 2016 37.69 37.69 37.02 37.45 781,207 -0.68(-1.79%)
Oct 12, 2016 38.09 38.29 38.03 38.13 640,578 +0.10(+0.26%)
Oct 11, 2016 38.22 38.32 37.73 38.03 678,297 -0.14(-0.36%)
Oct 10, 2016 38.06 38.43 38.06 38.17 289,587 +0.27(+0.72%)
Oct 07, 2016 37.83 37.96 37.35 37.90 641,430 +0.09(+0.24%)
Oct 06, 2016 37.60 37.85 37.34 37.81 297,194 +0.30(+0.79%)
Oct 05, 2016 37.19 37.84 37.19 37.51 343,869 +0.53(+1.43%)
Oct 04, 2016 37.00 37.29 36.85 36.98 410,513 +0.04(+0.10%)
Oct 03, 2016 37.07 37.56 36.85 36.94 476,208 -0.33(-0.87%)
Sep 30, 2016 36.89 37.44 36.81 37.27 394,938 +0.47(+1.27%)
Sep 29, 2016 37.32 37.42 36.69 36.80 399,820 -0.42(-1.12%)
Sep 28, 2016 36.91 37.23 36.65 37.22 265,611 +0.45(+1.23%)
Sep 27, 2016 36.48 36.78 36.38 36.76 302,294 +0.17(+0.45%)
Sep 26, 2016 37.20 37.31 36.57 36.60 394,508 -0.74(-1.99%)
Sep 23, 2016 37.30 37.60 37.19 37.34 328,146 +0.01(+0.02%)
Sep 22, 2016 36.97 37.35 36.88 37.33 366,710 +0.48(+1.29%)
Sep 21, 2016 36.85 37.08 36.59 36.85 473,416 +0.03(+0.08%)
Sep 20, 2016 36.49 37.26 36.45 36.82 698,613 -0.30(-0.80%)
Sep 19, 2016 37.00 37.32 36.86 37.12 301,485 +0.25(+0.68%)
Sep 16, 2016 37.01 37.07 36.71 36.87 774,169 -0.24(-0.65%)
Sep 15, 2016 37.08 37.44 36.94 37.11 534,331 +0.09(+0.25%)
Sep 14, 2016 37.35 37.47 36.97 37.02 267,650 -0.23(-0.63%)
Sep 13, 2016 37.55 37.55 36.89 37.25 458,807 -0.55(-1.46%)
Sep 12, 2016 37.59 37.91 37.24 37.81 591,513 +0.16(+0.42%)
Sep 09, 2016 37.78 38.00 37.64 37.65 366,919 -0.23(-0.60%)
Sep 08, 2016 38.02 38.16 37.83 37.88 310,775 -0.17(-0.46%)
Sep 07, 2016 37.81 38.81 37.69 38.05 448,589 +0.19(+0.49%)
Sep 06, 2016 38.32 38.43 37.65 37.86 561,668 -0.56(-1.47%)
Sep 02, 2016 38.04 38.43 38.43 38.43 505,438 +0.43(+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.