Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.17 32.24 31.80 32.22 804,749 +0.38(+1.20%)
Sep 29, 2015 31.84 32.01 31.66 31.83 671,238 +0.04(+0.11%)
Sep 28, 2015 32.03 32.07 31.65 31.80 854,761 -0.30(-0.94%)
Sep 25, 2015 31.87 32.30 31.66 32.10 904,431 +0.56(+1.78%)
Sep 24, 2015 31.13 31.59 31.10 31.54 692,110 +0.08(+0.27%)
Sep 23, 2015 31.30 31.55 31.13 31.45 922,612 +0.28(+0.91%)
Sep 22, 2015 31.10 31.22 30.87 31.17 687,798 -0.21(-0.68%)
Sep 21, 2015 31.05 31.44 31.01 31.38 896,642 +0.62(+2.00%)
Sep 18, 2015 30.89 30.96 30.58 30.77 2,141,072 -0.56(-1.78%)
Sep 17, 2015 31.82 32.29 31.16 31.32 1,066,396 -0.60(-1.88%)
Sep 16, 2015 31.77 32.13 31.54 31.93 448,152 +0.06(+0.18%)
Sep 15, 2015 31.44 31.96 31.44 31.87 515,008 +0.50(+1.60%)
Sep 14, 2015 31.27 31.60 31.26 31.37 612,626 -0.07(-0.22%)
Sep 11, 2015 31.25 31.47 31.09 31.44 416,856 +0.06(+0.18%)
Sep 10, 2015 30.95 31.64 30.95 31.38 673,751 +0.28(+0.91%)
Sep 09, 2015 31.59 31.83 31.06 31.10 720,508 -0.33(-1.05%)
Sep 08, 2015 31.07 31.49 30.94 31.43 764,039 +0.84(+2.76%)
Sep 04, 2015 30.53 30.58 30.58 30.58 585,902 -0.22(-0.71%)
Sep 03, 2015 30.62 31.09 30.58 30.80 608,872 +0.16(+0.53%)
Sep 02, 2015 30.53 30.70 30.03 30.64 809,275 +0.46(+1.54%)
Sep 01, 2015 30.91 31.10 30.09 30.17 779,680 -1.35(-4.28%)
Aug 31, 2015 31.22 31.59 31.11 31.53 814,021 +0.15(+0.49%)
Aug 28, 2015 31.41 31.59 31.17 31.37 655,232 -0.08(-0.25%)
Aug 27, 2015 31.05 31.59 30.96 31.45 798,737 +0.67(+2.17%)
Aug 26, 2015 30.58 30.85 29.98 30.78 919,855 +0.89(+2.97%)
Aug 25, 2015 31.17 31.24 29.86 29.89 1,077,821 -0.70(-2.30%)
Aug 24, 2015 30.82 31.33 30.22 30.60 1,824,183 -1.31(-4.10%)
Aug 21, 2015 32.10 32.24 31.74 31.91 973,129 -0.44(-1.35%)
Aug 20, 2015 32.71 32.71 32.28 32.34 826,177 -0.65(-1.98%)
Aug 19, 2015 33.20 33.41 32.93 33.00 812,591 -0.38(-1.14%)
Aug 18, 2015 33.43 33.68 33.23 33.38 367,543 -0.13(-0.40%)
Aug 17, 2015 33.23 33.76 33.03 33.51 594,591 +0.06(+0.17%)
Aug 14, 2015 33.03 33.47 33.03 33.45 297,313 +0.44(+1.32%)
Aug 13, 2015 32.85 33.14 32.74 33.02 475,492 +0.16(+0.49%)
Aug 12, 2015 33.07 33.07 32.33 32.85 967,017 -0.38(-1.14%)
Aug 11, 2015 33.35 33.58 33.03 33.23 542,550 -0.48(-1.42%)
Aug 10, 2015 33.46 33.73 33.40 33.71 381,538 +0.53(+1.61%)
Aug 07, 2015 33.30 33.52 32.90 33.18 718,429 -0.11(-0.34%)
Aug 06, 2015 33.58 33.69 33.14 33.29 498,606 -0.23(-0.67%)
Aug 05, 2015 33.36 33.71 33.26 33.52 678,711 +0.25(+0.76%)
Aug 04, 2015 33.23 33.50 32.91 33.26 429,039 +0.12(+0.36%)
Aug 03, 2015 33.07 33.31 32.83 33.14 526,037 +0.01(+0.04%)
Jul 31, 2015 33.15 33.19 32.87 33.13 1,670,040 +0.01(+0.04%)
Jul 30, 2015 32.95 33.22 32.81 33.12 657,799 +0.16(+0.49%)
Jul 29, 2015 32.88 33.12 32.67 32.95 645,933 +0.08(+0.24%)
Jul 28, 2015 32.91 33.11 32.58 32.88 900,755 -0.02(-0.06%)
Jul 27, 2015 33.10 33.10 32.77 32.90 770,252 -0.37(-1.10%)
Jul 24, 2015 33.58 33.60 33.25 33.26 543,806 -0.32(-0.94%)
Jul 23, 2015 33.93 34.05 33.44 33.58 749,514 -0.23(-0.67%)
Jul 22, 2015 33.50 33.88 33.39 33.80 719,133 +0.21(+0.63%)
Jul 21, 2015 33.99 34.26 33.53 33.59 741,170 -0.27(-0.79%)
Jul 20, 2015 33.64 33.97 33.59 33.86 617,855 +0.30(+0.88%)
Jul 17, 2015 33.83 33.88 33.35 33.57 748,691 -0.29(-0.85%)
Jul 16, 2015 33.77 34.04 33.65 33.85 903,362 +0.13(+0.40%)
Jul 15, 2015 33.67 33.92 33.54 33.72 1,517,522 +0.47(+1.42%)
Jul 14, 2015 33.07 33.35 32.80 33.25 1,100,083 +0.13(+0.38%)
Jul 13, 2015 32.98 33.15 32.66 33.12 802,315 +0.42(+1.27%)
Jul 10, 2015 32.78 32.95 32.52 32.71 595,641 +0.31(+0.96%)
Jul 09, 2015 32.36 32.60 32.24 32.40 1,339,912 +0.25(+0.79%)
Jul 08, 2015 32.16 32.28 31.99 32.14 866,838 -0.26(-0.80%)
Jul 07, 2015 32.66 32.86 32.02 32.40 883,019 -0.39(-1.20%)
Jul 06, 2015 32.49 32.81 32.36 32.80 904,296 -0.04(-0.11%)
Jul 02, 2015 33.37 32.83 32.83 32.83 591,445 -0.41(-1.23%)
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.