Skip to main content

Commerce Bancshares (NQ: CBSH )

53.53 +0.20 (+0.38%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.03 33.32 32.76 32.90 614,991 +0.09(+0.29%)
Jun 29, 2015 33.15 33.37 32.74 32.81 800,124 -0.64(-1.92%)
Jun 26, 2015 33.53 33.72 33.41 33.45 1,195,408 +0.09(+0.27%)
Jun 25, 2015 33.38 33.56 33.27 33.36 1,139,554 +0.13(+0.38%)
Jun 24, 2015 33.42 33.65 33.16 33.23 1,491,303 -0.28(-0.84%)
Jun 23, 2015 33.13 33.52 33.01 33.52 834,693 +0.38(+1.15%)
Jun 22, 2015 32.96 33.26 32.93 33.14 1,403,490 +0.44(+1.36%)
Jun 19, 2015 33.33 33.36 32.69 32.69 2,364,029 -0.61(-1.84%)
Jun 18, 2015 33.03 33.37 32.78 33.31 785,158 +0.28(+0.85%)
Jun 17, 2015 33.59 33.77 32.95 33.02 805,005 -0.49(-1.47%)
Jun 16, 2015 33.52 33.75 32.90 33.52 689,532 +0.44(+1.34%)
Jun 15, 2015 32.90 33.19 32.46 33.07 889,560 -0.04(-0.13%)
Jun 12, 2015 33.05 33.17 32.99 33.12 679,100 -0.08(-0.25%)
Jun 11, 2015 33.00 33.21 32.71 33.20 827,809 +0.22(+0.66%)
Jun 10, 2015 32.57 33.17 32.57 32.98 1,052,614 +0.12(+0.36%)
Jun 09, 2015 32.48 32.97 32.38 32.86 532,422 +0.34(+1.04%)
Jun 08, 2015 32.23 32.71 32.23 32.52 612,660 +0.15(+0.46%)
Jun 05, 2015 31.74 32.39 31.55 32.38 827,573 +0.77(+2.43%)
Jun 04, 2015 31.66 31.81 31.47 31.61 369,857 -0.22(-0.69%)
Jun 03, 2015 31.62 32.01 31.53 31.83 604,970 +0.38(+1.22%)
Jun 02, 2015 31.16 31.55 31.03 31.44 480,039 +0.24(+0.79%)
Jun 01, 2015 31.36 31.44 30.99 31.20 918,874 -0.03(-0.09%)
May 29, 2015 31.40 31.40 30.98 31.23 739,346 -0.14(-0.45%)
May 28, 2015 31.23 31.37 31.09 31.37 470,927 +0.18(+0.56%)
May 27, 2015 31.02 31.24 30.77 31.19 454,898 +0.22(+0.72%)
May 26, 2015 30.97 31.05 30.69 30.97 524,109 -0.06(-0.18%)
May 22, 2015 30.96 31.02 31.02 31.02 465,138 -0.03(-0.09%)
May 21, 2015 30.96 31.15 30.76 31.05 491,071 +0.02(+0.07%)
May 20, 2015 31.33 31.41 30.93 31.03 448,548 -0.28(-0.89%)
May 19, 2015 30.84 31.32 30.84 31.31 795,661 +0.54(+1.75%)
May 18, 2015 30.14 30.83 30.14 30.77 455,720 +0.41(+1.36%)
May 15, 2015 30.95 30.95 30.21 30.36 556,630 -0.48(-1.54%)
May 14, 2015 30.75 30.94 30.57 30.84 556,534 +0.17(+0.55%)
May 13, 2015 30.56 30.84 30.45 30.67 613,903 +0.07(+0.23%)
May 12, 2015 30.35 30.67 30.19 30.60 361,959 +0.10(+0.32%)
May 11, 2015 30.24 30.62 30.14 30.50 586,006 +0.26(+0.86%)
May 08, 2015 30.25 30.32 30.00 30.24 448,853 +0.14(+0.47%)
May 07, 2015 30.23 30.30 29.98 30.10 368,768 -0.16(-0.53%)
May 06, 2015 30.02 30.29 29.86 30.26 608,400 +0.28(+0.93%)
May 05, 2015 29.87 30.14 29.87 29.98 731,286 +0.00(+0.00%)
May 04, 2015 29.67 30.02 29.60 29.98 462,798 +0.34(+1.13%)
May 01, 2015 29.88 30.11 29.60 29.65 778,140 -0.25(-0.84%)
Apr 30, 2015 30.12 30.28 29.81 29.90 1,086,495 -0.27(-0.88%)
Apr 29, 2015 29.92 30.35 29.92 30.16 434,706 +0.15(+0.51%)
Apr 28, 2015 29.77 30.14 29.65 30.01 549,889 +0.37(+1.25%)
Apr 27, 2015 29.86 30.10 29.58 29.64 658,201 -0.23(-0.77%)
Apr 24, 2015 29.97 30.04 29.69 29.87 425,187 -0.07(-0.23%)
Apr 23, 2015 29.87 30.09 29.79 29.94 394,103 -0.05(-0.16%)
Apr 22, 2015 29.97 30.14 29.67 29.99 521,289 +0.10(+0.33%)
Apr 21, 2015 30.00 30.18 29.86 29.89 487,051 -0.05(-0.16%)
Apr 20, 2015 29.95 30.21 29.82 29.94 467,377 +0.16(+0.54%)
Apr 17, 2015 29.95 30.05 29.65 29.78 501,139 -0.32(-1.07%)
Apr 16, 2015 30.18 30.39 29.83 30.10 598,137 -0.04(-0.14%)
Apr 15, 2015 29.88 30.35 29.81 30.14 931,308 +0.41(+1.39%)
Apr 14, 2015 29.75 29.92 29.38 29.73 1,368,151 +0.01(+0.02%)
Apr 13, 2015 30.10 30.72 29.44 29.72 2,209,651 +0.41(+1.38%)
Apr 10, 2015 29.29 29.42 29.13 29.32 1,237,635 -0.12(-0.40%)
Apr 09, 2015 29.59 29.65 29.14 29.44 1,130,426 -0.23(-0.78%)
Apr 08, 2015 29.88 29.97 29.54 29.67 805,024 -0.11(-0.38%)
Apr 07, 2015 29.66 29.97 29.54 29.78 1,150,895 +0.15(+0.50%)
Apr 06, 2015 29.53 29.76 29.16 29.63 666,649 +0.01(+0.02%)
Apr 02, 2015 29.49 29.62 29.62 29.62 488,709 +0.19(+0.64%)
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.