Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.48 43.90 43.39 43.67 1,956,218 +0.02(+0.05%)
Jan 30, 2017 43.76 43.76 43.20 43.64 605,998 -0.35(-0.79%)
Jan 27, 2017 44.36 44.42 42.56 43.99 520,450 -0.45(-1.01%)
Jan 26, 2017 43.87 44.47 43.65 44.44 731,953 +0.70(+1.59%)
Jan 25, 2017 43.55 43.84 43.36 43.74 884,241 +0.63(+1.45%)
Jan 24, 2017 42.52 43.20 42.12 43.12 752,627 +0.77(+1.82%)
Jan 23, 2017 42.17 42.49 42.08 42.35 421,767 -0.14(-0.33%)
Jan 20, 2017 42.33 42.85 42.25 42.49 487,195 +0.20(+0.48%)
Jan 19, 2017 42.39 42.77 42.08 42.28 872,873 -0.29(-0.67%)
Jan 18, 2017 42.49 42.72 41.72 42.57 1,080,037 -0.61(-1.41%)
Jan 17, 2017 44.42 44.42 43.13 43.18 792,941 -1.56(-3.49%)
Jan 13, 2017 44.74 44.74 44.74 0 +0.49(+1.12%)
Jan 12, 2017 44.68 44.68 43.86 44.25 392,727 -0.69(-1.53%)
Jan 11, 2017 44.74 44.93 44.18 44.93 288,091 +0.23(+0.52%)
Jan 10, 2017 44.34 44.87 44.15 44.70 402,842 +0.36(+0.82%)
Jan 09, 2017 44.76 44.76 44.12 44.34 516,555 -0.62(-1.37%)
Jan 06, 2017 44.83 45.19 44.66 44.96 499,272 +0.27(+0.61%)
Jan 05, 2017 45.10 45.25 44.37 44.69 498,978 -0.63(-1.38%)
Jan 04, 2017 44.56 45.38 43.45 45.31 635,983 +0.78(+1.75%)
Jan 03, 2017 45.15 45.32 44.31 44.53 423,970 -0.12(-0.28%)
Dec 30, 2016 44.66 44.66 44.66 0 +0.06(+0.14%)
Dec 29, 2016 44.73 45.10 44.25 44.59 336,793 -0.20(-0.45%)
Dec 28, 2016 45.46 45.46 44.70 44.80 348,872 -0.48(-1.06%)
Dec 27, 2016 45.07 45.32 44.63 45.27 266,801 +0.37(+0.83%)
Dec 23, 2016 44.90 44.90 44.90 0 -0.10(-0.22%)
Dec 22, 2016 44.93 45.18 44.66 45.00 338,395 +0.08(+0.17%)
Dec 21, 2016 45.24 45.27 44.88 44.93 520,725 -0.49(-1.09%)
Dec 20, 2016 45.12 45.44 44.48 45.42 532,597 +0.63(+1.41%)
Dec 19, 2016 44.30 44.81 44.08 44.79 615,614 +0.53(+1.19%)
Dec 16, 2016 45.01 45.34 44.23 44.26 1,576,049 -0.53(-1.19%)
Dec 15, 2016 44.62 44.97 44.19 44.80 665,009 +0.29(+0.64%)
Dec 14, 2016 44.89 45.11 44.35 44.51 538,544 -0.64(-1.42%)
Dec 13, 2016 44.74 45.17 44.32 45.15 763,651 +0.61(+1.37%)
Dec 12, 2016 45.45 45.65 44.36 44.54 806,056 -1.18(-2.58%)
Dec 09, 2016 45.57 45.74 44.78 45.72 606,394 +0.29(+0.63%)
Dec 08, 2016 44.57 45.49 44.40 45.44 694,770 +0.90(+2.03%)
Dec 07, 2016 44.36 44.73 44.08 44.53 543,409 +0.36(+0.82%)
Dec 06, 2016 43.68 44.19 43.58 44.17 972,315 +0.55(+1.26%)
Dec 05, 2016 43.26 43.71 43.26 43.62 455,794 +0.56(+1.29%)
Dec 02, 2016 43.29 43.29 42.85 43.07 455,997 -0.45(-1.03%)
Dec 01, 2016 42.73 43.54 42.60 43.51 779,715 +1.17(+2.77%)
Nov 30, 2016 42.97 43.17 42.04 42.34 621,630 -1.94(-4.37%)
Nov 29, 2016 44.25 44.66 44.20 44.27 430,547 +0.25(+0.58%)
Nov 28, 2016 44.38 44.65 43.93 44.02 476,920 -0.59(-1.31%)
Nov 25, 2016 44.79 44.79 44.42 44.60 174,288 -0.04(-0.09%)
Nov 23, 2016 44.64 44.64 44.64 0 +0.00(+0.00%)
Nov 22, 2016 44.57 44.67 44.31 44.64 453,202 +0.31(+0.69%)
Nov 21, 2016 44.17 44.34 43.91 44.34 417,882 +0.28(+0.63%)
Nov 18, 2016 44.03 44.40 43.78 44.06 866,855 +0.02(+0.03%)
Nov 17, 2016 43.53 44.11 43.43 44.04 509,432 +0.62(+1.44%)
Nov 16, 2016 43.61 43.89 43.17 43.42 513,083 -0.55(-1.26%)
Nov 15, 2016 43.91 44.00 43.15 43.97 1,329,318 -0.18(-0.40%)
Nov 14, 2016 43.08 44.69 42.69 44.15 882,679 +1.51(+3.54%)
Nov 11, 2016 41.54 42.76 41.41 42.64 1,003,497 +0.99(+2.38%)
Nov 10, 2016 40.54 42.03 40.52 41.65 867,694 +1.62(+4.04%)
Nov 09, 2016 38.77 40.28 38.61 40.03 884,384 +1.65(+4.29%)
Nov 08, 2016 38.40 38.72 38.15 38.38 502,956 -0.11(-0.28%)
Nov 07, 2016 38.35 38.67 38.35 38.49 641,832 +0.57(+1.50%)
Nov 04, 2016 37.98 38.43 37.71 37.92 327,879 -0.05(-0.12%)
Nov 03, 2016 37.81 38.05 37.65 37.97 318,433 +0.22(+0.57%)
Nov 02, 2016 38.05 38.15 37.70 37.75 373,334 -0.52(-1.35%)
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.