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 (%)
Oct 30, 2015 32.67 32.92 32.02 32.20 977,706 -0.58(-1.77%)
Oct 29, 2015 32.87 33.30 32.72 32.78 698,189 -0.10(-0.30%)
Oct 28, 2015 31.76 32.95 31.64 32.88 927,491 +1.26(+3.98%)
Oct 27, 2015 32.06 32.21 31.46 31.62 1,150,994 -0.57(-1.76%)
Oct 26, 2015 32.37 32.41 32.00 32.19 403,563 -0.19(-0.59%)
Oct 23, 2015 31.90 32.41 31.77 32.38 628,948 +0.75(+2.37%)
Oct 22, 2015 31.11 31.88 31.11 31.63 574,354 +0.52(+1.66%)
Oct 21, 2015 31.61 31.78 31.08 31.11 550,259 -0.45(-1.43%)
Oct 20, 2015 31.32 31.63 31.20 31.56 509,932 +0.35(+1.13%)
Oct 19, 2015 31.11 31.46 31.01 31.21 520,519 +0.04(+0.11%)
Oct 16, 2015 31.24 31.60 30.98 31.18 892,834 -0.05(-0.17%)
Oct 15, 2015 30.81 31.56 30.81 31.23 1,279,754 +0.17(+0.54%)
Oct 14, 2015 31.98 32.03 31.03 31.06 1,728,767 -1.58(-4.85%)
Oct 13, 2015 32.90 33.03 32.55 32.65 1,328,361 -0.28(-0.84%)
Oct 12, 2015 32.61 32.94 32.50 32.92 500,832 +0.18(+0.56%)
Oct 09, 2015 32.94 33.20 32.58 32.74 561,528 -0.27(-0.81%)
Oct 08, 2015 32.72 33.07 32.56 33.01 568,669 +0.18(+0.56%)
Oct 07, 2015 32.46 32.84 32.31 32.82 712,774 +0.54(+1.69%)
Oct 06, 2015 32.23 32.40 32.04 32.28 652,081 -0.05(-0.15%)
Oct 05, 2015 31.92 32.38 31.82 32.33 563,074 +0.69(+2.17%)
Oct 02, 2015 31.52 31.71 30.73 31.64 1,176,159 -0.42(-1.30%)
Oct 01, 2015 32.14 32.31 31.74 32.06 708,510 -0.15(-0.46%)
Sep 30, 2015 32.16 32.23 31.79 32.21 804,949 +0.38(+1.20%)
Sep 29, 2015 31.83 32.00 31.66 31.83 671,404 +0.04(+0.11%)
Sep 28, 2015 32.02 32.06 31.64 31.79 854,973 -0.30(-0.94%)
Sep 25, 2015 31.86 32.29 31.65 32.09 904,655 +0.56(+1.78%)
Sep 24, 2015 31.12 31.58 31.09 31.53 692,282 +0.08(+0.27%)
Sep 23, 2015 31.30 31.54 31.12 31.44 922,841 +0.28(+0.91%)
Sep 22, 2015 31.09 31.21 30.86 31.16 687,969 -0.21(-0.68%)
Sep 21, 2015 31.04 31.44 31.00 31.37 896,865 +0.62(+2.00%)
Sep 18, 2015 30.88 30.96 30.57 30.76 2,141,602 -0.56(-1.78%)
Sep 17, 2015 31.81 32.28 31.15 31.32 1,066,660 -0.60(-1.88%)
Sep 16, 2015 31.76 32.12 31.54 31.92 448,263 +0.06(+0.18%)
Sep 15, 2015 31.44 31.95 31.43 31.86 515,135 +0.50(+1.60%)
Sep 14, 2015 31.26 31.59 31.25 31.36 612,777 -0.07(-0.22%)
Sep 11, 2015 31.24 31.46 31.08 31.43 416,959 +0.06(+0.18%)
Sep 10, 2015 30.94 31.63 30.94 31.37 673,918 +0.28(+0.91%)
Sep 09, 2015 31.58 31.83 31.05 31.09 720,687 -0.33(-1.05%)
Sep 08, 2015 31.07 31.48 30.93 31.42 764,228 +0.84(+2.76%)
Sep 04, 2015 30.52 30.57 30.57 30.57 586,047 -0.22(-0.71%)
Sep 03, 2015 30.62 31.08 30.57 30.79 609,022 +0.16(+0.53%)
Sep 02, 2015 30.53 30.69 30.03 30.63 809,476 +0.46(+1.54%)
Sep 01, 2015 30.91 31.10 30.09 30.17 779,873 -1.35(-4.28%)
Aug 31, 2015 31.21 31.58 31.10 31.52 814,223 +0.15(+0.49%)
Aug 28, 2015 31.40 31.58 31.16 31.36 655,394 -0.08(-0.25%)
Aug 27, 2015 31.04 31.58 30.95 31.44 798,935 +0.67(+2.17%)
Aug 26, 2015 30.57 30.84 29.97 30.77 920,083 +0.89(+2.97%)
Aug 25, 2015 31.17 31.23 29.86 29.89 1,078,088 -0.70(-2.30%)
Aug 24, 2015 30.81 31.32 30.22 30.59 1,824,634 -1.31(-4.10%)
Aug 21, 2015 32.09 32.23 31.73 31.90 973,370 -0.44(-1.35%)
Aug 20, 2015 32.71 32.71 32.27 32.33 826,382 -0.65(-1.98%)
Aug 19, 2015 33.19 33.40 32.92 32.99 812,793 -0.38(-1.14%)
Aug 18, 2015 33.42 33.67 33.23 33.37 367,634 -0.13(-0.40%)
Aug 17, 2015 33.23 33.75 33.02 33.50 594,738 +0.06(+0.17%)
Aug 14, 2015 33.02 33.46 33.02 33.44 297,387 +0.44(+1.32%)
Aug 13, 2015 32.85 33.13 32.73 33.01 475,609 +0.16(+0.49%)
Aug 12, 2015 33.06 33.06 32.32 32.85 967,256 -0.38(-1.14%)
Aug 11, 2015 33.34 33.57 33.02 33.23 542,685 -0.48(-1.42%)
Aug 10, 2015 33.45 33.72 33.40 33.70 381,633 +0.53(+1.61%)
Aug 07, 2015 33.29 33.51 32.89 33.17 718,607 -0.11(-0.34%)
Aug 06, 2015 33.57 33.68 33.13 33.28 498,730 -0.23(-0.67%)
Aug 05, 2015 33.35 33.70 33.25 33.51 678,879 +0.25(+0.76%)
Aug 04, 2015 33.22 33.49 32.90 33.25 429,145 +0.12(+0.36%)
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.