Skip to main content

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.54 37.69 37.32 37.50 1,074,675 +0.08(+0.22%)
Oct 28, 2016 37.80 37.80 37.22 37.41 418,346 -0.29(-0.78%)
Oct 27, 2016 37.84 37.85 37.55 37.71 657,480 +0.12(+0.32%)
Oct 26, 2016 37.04 37.63 37.04 37.59 715,015 +0.40(+1.07%)
Oct 25, 2016 37.47 37.53 37.09 37.19 417,448 -0.32(-0.86%)
Oct 24, 2016 37.41 37.72 37.34 37.51 357,973 +0.23(+0.61%)
Oct 21, 2016 37.05 37.37 36.93 37.29 362,505 +0.09(+0.24%)
Oct 20, 2016 37.15 37.35 36.95 37.20 364,152 +0.05(+0.14%)
Oct 19, 2016 36.67 37.23 36.62 37.14 429,271 +0.62(+1.71%)
Oct 18, 2016 36.50 36.65 36.23 36.52 529,816 +0.28(+0.77%)
Oct 17, 2016 36.34 36.55 36.08 36.24 651,969 -0.21(-0.58%)
Oct 14, 2016 36.88 37.10 35.86 36.45 995,334 -0.81(-2.16%)
Oct 13, 2016 37.49 37.49 36.83 37.26 785,294 -0.68(-1.79%)
Oct 12, 2016 37.90 38.09 37.83 37.93 643,930 +0.10(+0.26%)
Oct 11, 2016 38.02 38.12 37.53 37.84 681,846 -0.14(-0.36%)
Oct 10, 2016 37.87 38.23 37.87 37.97 291,102 +0.27(+0.72%)
Oct 07, 2016 37.63 37.76 37.15 37.70 644,787 +0.09(+0.24%)
Oct 06, 2016 37.41 37.66 37.14 37.61 298,749 +0.29(+0.79%)
Oct 05, 2016 37.00 37.65 37.00 37.32 345,669 +0.53(+1.43%)
Oct 04, 2016 36.80 37.10 36.66 36.79 412,661 +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.