Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.34 54.34 53.43 54.16 926,548 -0.36(-0.66%)
Oct 30, 2019 54.86 54.86 54.26 54.52 405,038 -0.32(-0.58%)
Oct 29, 2019 54.29 54.86 54.20 54.84 390,104 +0.50(+0.91%)
Oct 28, 2019 54.50 54.86 54.28 54.34 457,241 +0.29(+0.53%)
Oct 25, 2019 54.36 54.75 54.05 54.06 501,739 -0.30(-0.56%)
Oct 24, 2019 54.40 54.43 53.94 54.36 579,241 +0.06(+0.11%)
Oct 23, 2019 53.75 54.32 53.71 54.30 438,067 +0.52(+0.97%)
Oct 22, 2019 53.11 53.96 52.77 53.78 570,735 +0.56(+1.04%)
Oct 21, 2019 53.12 53.46 52.84 53.22 449,390 +0.40(+0.75%)
Oct 18, 2019 52.20 52.97 52.16 52.83 552,365 +0.40(+0.77%)
Oct 17, 2019 52.11 52.84 51.83 52.42 736,478 +0.67(+1.30%)
Oct 16, 2019 52.16 52.31 51.03 51.75 997,802 +1.05(+2.07%)
Oct 15, 2019 50.28 50.73 49.89 50.70 788,541 +0.75(+1.50%)
Oct 14, 2019 49.98 50.56 49.80 49.95 967,055 -0.31(-0.62%)
Oct 11, 2019 50.08 50.88 50.08 50.26 947,387 +0.73(+1.48%)
Oct 10, 2019 49.23 49.88 49.18 49.53 561,966 +0.57(+1.17%)
Oct 09, 2019 49.63 49.63 48.86 48.96 1,108,887 +0.07(+0.14%)
Oct 08, 2019 49.34 49.40 48.87 48.89 621,030 -0.98(-1.97%)
Oct 07, 2019 49.66 50.19 49.45 49.87 319,882 +0.23(+0.46%)
Oct 04, 2019 49.34 49.71 48.99 49.65 387,297 +0.45(+0.91%)
Oct 03, 2019 48.83 49.26 48.21 49.20 591,193 -0.09(-0.19%)
Oct 02, 2019 49.50 49.72 48.94 49.29 595,727 -0.45(-0.90%)
Oct 01, 2019 51.50 51.59 49.61 49.74 531,626 -1.30(-2.54%)
Sep 30, 2019 51.21 51.30 50.80 51.04 381,897 +0.07(+0.13%)
Sep 27, 2019 51.30 51.76 50.88 50.97 665,619 +0.09(+0.18%)
Sep 26, 2019 51.36 51.36 50.87 50.88 668,330 -0.61(-1.18%)
Sep 25, 2019 50.96 51.67 50.82 51.48 542,183 +0.61(+1.19%)
Sep 24, 2019 51.14 51.37 50.61 50.88 509,256 -0.25(-0.49%)
Sep 23, 2019 50.82 51.36 50.70 51.13 386,776 +0.11(+0.21%)
Sep 20, 2019 51.49 51.79 50.98 51.02 966,520 -0.38(-0.74%)
Sep 19, 2019 51.59 52.04 50.51 51.40 441,400 -0.16(-0.31%)
Sep 18, 2019 50.98 51.64 50.82 51.56 400,095 +0.27(+0.53%)
Sep 17, 2019 51.58 51.58 51.12 51.29 1,242,270 -0.36(-0.70%)
Sep 16, 2019 50.97 51.94 50.85 51.65 675,373 +0.04(+0.08%)
Sep 13, 2019 51.44 51.75 51.20 51.61 427,583 +0.46(+0.90%)
Sep 12, 2019 50.73 51.30 49.73 51.14 423,279 +0.18(+0.35%)
Sep 11, 2019 50.37 51.19 49.74 50.97 457,233 +0.60(+1.19%)
Sep 10, 2019 49.73 50.43 49.66 50.37 527,293 +0.77(+1.56%)
Sep 09, 2019 49.03 49.66 48.67 49.60 462,210 +1.05(+2.17%)
Sep 06, 2019 48.66 48.72 48.17 48.54 475,357 -0.03(-0.05%)
Sep 05, 2019 48.12 49.03 48.12 48.57 442,205 +1.06(+2.24%)
Sep 04, 2019 47.77 47.77 46.49 47.51 402,786 +0.36(+0.76%)
Sep 03, 2019 47.56 47.59 46.60 47.15 548,447 -0.69(-1.44%)
Aug 30, 2019 47.79 48.10 47.59 47.83 642,614 +0.36(+0.76%)
Aug 29, 2019 47.09 47.64 47.00 47.47 336,400 +0.99(+2.13%)
Aug 28, 2019 45.92 46.80 45.92 46.48 440,081 +0.49(+1.06%)
Aug 27, 2019 47.09 47.09 45.80 46.00 577,632 -0.88(-1.88%)
Aug 26, 2019 46.86 46.91 46.46 46.88 412,297 +0.39(+0.85%)
Aug 23, 2019 47.82 48.17 46.30 46.48 479,634 -1.56(-3.25%)
Aug 22, 2019 48.21 48.44 47.72 48.04 270,018 +0.16(+0.33%)
Aug 21, 2019 48.18 48.18 47.72 47.88 357,354 -0.02(-0.04%)
Aug 20, 2019 48.00 48.21 47.72 47.90 518,661 -0.34(-0.71%)
Aug 19, 2019 48.69 49.04 48.18 48.24 323,526 +0.34(+0.72%)
Aug 16, 2019 46.97 48.02 46.97 47.90 408,286 +1.22(+2.60%)
Aug 15, 2019 47.26 47.45 46.40 46.68 483,475 -0.29(-0.62%)
Aug 14, 2019 47.26 47.67 46.85 46.98 580,361 -1.11(-2.30%)
Aug 13, 2019 47.75 48.78 47.73 48.08 684,426 +0.39(+0.81%)
Aug 12, 2019 48.22 48.45 47.66 47.70 463,887 -0.93(-1.91%)
Aug 09, 2019 47.86 48.91 47.50 48.63 694,157 +0.58(+1.20%)
Aug 08, 2019 47.82 48.38 47.60 48.05 588,690 +0.77(+1.63%)
Aug 07, 2019 47.06 47.34 46.34 47.28 631,635 -0.43(-0.90%)
Aug 06, 2019 47.77 48.22 47.06 47.71 451,876 +0.38(+0.80%)
Aug 05, 2019 48.08 48.19 46.82 47.33 718,325 -1.61(-3.29%)
Aug 02, 2019 49.47 49.69 48.65 48.94 630,803 -0.55(-1.12%)
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.