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 (%)
May 31, 2016 36.90 36.95 36.56 36.68 551,231 -0.16(-0.45%)
May 27, 2016 36.45 36.84 36.84 36.84 580,207 +0.49(+1.34%)
May 26, 2016 36.70 36.70 36.07 36.35 356,627 -0.34(-0.92%)
May 25, 2016 36.38 36.78 35.85 36.69 509,536 +0.36(+0.99%)
May 24, 2016 35.99 36.42 35.90 36.33 818,766 +0.51(+1.42%)
May 23, 2016 36.00 36.02 35.63 35.82 435,631 -0.21(-0.58%)
May 20, 2016 35.84 36.19 34.61 36.03 715,702 +0.39(+1.09%)
May 19, 2016 35.68 35.96 35.22 35.64 418,977 -0.29(-0.81%)
May 18, 2016 35.07 35.97 34.46 35.93 1,100,661 +0.91(+2.59%)
May 17, 2016 35.39 35.69 34.86 35.03 425,679 -0.57(-1.60%)
May 16, 2016 35.37 35.78 35.15 35.60 403,694 +0.35(+1.00%)
May 13, 2016 35.80 36.06 35.03 35.24 495,818 -0.55(-1.53%)
May 12, 2016 36.66 36.66 35.38 35.79 479,082 +0.20(+0.57%)
May 11, 2016 35.51 35.89 35.34 35.59 474,083 -0.01(-0.02%)
May 10, 2016 35.03 35.60 34.85 35.60 451,774 +0.67(+1.91%)
May 09, 2016 34.77 35.03 34.61 34.93 394,590 +0.07(+0.22%)
May 06, 2016 34.44 34.85 34.29 34.85 532,198 +0.31(+0.91%)
May 05, 2016 34.65 34.83 34.34 34.54 404,624 -0.03(-0.09%)
May 04, 2016 34.67 34.87 34.19 34.57 520,533 -0.23(-0.67%)
May 03, 2016 34.93 34.97 34.43 34.80 469,884 -0.58(-1.65%)
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.