Skip to main content

Commerce Bancshares (NQ: CBSH )

53.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.55 37.70 37.33 37.51 1,074,409 +0.08(+0.22%)
Oct 28, 2016 37.81 37.81 37.23 37.42 418,242 -0.29(-0.78%)
Oct 27, 2016 37.85 37.86 37.56 37.72 657,317 +0.12(+0.32%)
Oct 26, 2016 37.05 37.63 37.05 37.60 714,838 +0.40(+1.07%)
Oct 25, 2016 37.48 37.54 37.10 37.20 417,344 -0.32(-0.86%)
Oct 24, 2016 37.42 37.72 37.35 37.52 357,884 +0.23(+0.61%)
Oct 21, 2016 37.05 37.38 36.93 37.30 362,415 +0.09(+0.24%)
Oct 20, 2016 37.16 37.36 36.96 37.21 364,062 +0.05(+0.14%)
Oct 19, 2016 36.68 37.24 36.63 37.15 429,165 +0.62(+1.71%)
Oct 18, 2016 36.51 36.66 36.24 36.53 529,685 +0.28(+0.77%)
Oct 17, 2016 36.35 36.56 36.09 36.25 651,808 -0.21(-0.58%)
Oct 14, 2016 36.89 37.11 35.87 36.46 995,088 -0.81(-2.16%)
Oct 13, 2016 37.50 37.50 36.84 37.27 785,100 -0.68(-1.79%)
Oct 12, 2016 37.91 38.10 37.84 37.94 643,770 +0.10(+0.26%)
Oct 11, 2016 38.03 38.13 37.54 37.85 681,677 -0.14(-0.36%)
Oct 10, 2016 37.88 38.24 37.88 37.98 291,030 +0.27(+0.72%)
Oct 07, 2016 37.64 37.77 37.16 37.71 644,627 +0.09(+0.24%)
Oct 06, 2016 37.42 37.66 37.15 37.62 298,675 +0.29(+0.79%)
Oct 05, 2016 37.01 37.66 37.01 37.33 345,583 +0.53(+1.43%)
Oct 04, 2016 36.81 37.11 36.67 36.80 412,558 +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.