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 (%)
Dec 30, 2016 43.91 43.91 43.91 0 +0.06(+0.14%)
Dec 29, 2016 43.99 44.34 43.51 43.85 342,513 -0.20(-0.45%)
Dec 28, 2016 44.70 44.70 43.95 44.05 354,798 -0.47(-1.06%)
Dec 27, 2016 44.32 44.56 43.88 44.52 271,333 +0.36(+0.83%)
Dec 23, 2016 44.15 44.15 44.15 0 -0.10(-0.22%)
Dec 22, 2016 44.18 44.43 43.91 44.25 344,143 +0.08(+0.17%)
Dec 21, 2016 44.49 44.52 44.13 44.18 529,570 -0.49(-1.09%)
Dec 20, 2016 44.37 44.68 43.74 44.66 541,644 +0.62(+1.41%)
Dec 19, 2016 43.56 44.06 43.34 44.04 626,071 +0.52(+1.19%)
Dec 16, 2016 44.26 44.59 43.49 43.52 1,602,821 -0.52(-1.19%)
Dec 15, 2016 43.87 44.21 43.45 44.05 676,305 +0.28(+0.64%)
Dec 14, 2016 44.14 44.36 43.61 43.77 547,692 -0.63(-1.42%)
Dec 13, 2016 43.99 44.42 43.58 44.40 776,623 +0.60(+1.37%)
Dec 12, 2016 44.69 44.88 43.62 43.80 819,747 -1.16(-2.58%)
Dec 09, 2016 44.81 44.98 44.03 44.96 616,695 +0.28(+0.63%)
Dec 08, 2016 43.83 44.73 43.66 44.68 706,571 +0.89(+2.03%)
Dec 07, 2016 43.62 43.99 43.34 43.79 552,640 +0.36(+0.82%)
Dec 06, 2016 42.95 43.45 42.85 43.43 988,831 +0.54(+1.26%)
Dec 05, 2016 42.54 42.98 42.54 42.89 463,536 +0.55(+1.29%)
Dec 02, 2016 42.57 42.57 42.13 42.35 463,743 -0.44(-1.03%)
Dec 01, 2016 42.01 42.82 41.89 42.79 792,960 +1.15(+2.77%)
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%)
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.