Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 45.07 45.07 42.64 44.33 398,104 -0.40(-0.89%)
Nov 29, 2017 43.77 45.08 43.58 44.73 568,635 -0.79(-1.75%)
Nov 28, 2017 44.45 45.59 44.31 45.52 1,032,234 +1.19(+2.69%)
Nov 27, 2017 44.23 44.53 44.20 44.33 387,280 +0.11(+0.25%)
Nov 24, 2017 44.52 44.59 44.15 44.22 213,740 -0.16(-0.35%)
Nov 22, 2017 44.38 44.55 44.13 44.38 335,029 +0.11(+0.25%)
Nov 21, 2017 44.25 44.38 43.88 44.27 396,362 +0.20(+0.44%)
Nov 20, 2017 43.68 44.08 43.21 44.07 303,654 +0.32(+0.73%)
Nov 17, 2017 43.31 43.81 43.04 43.75 618,898 +0.28(+0.65%)
Nov 16, 2017 43.62 43.81 43.38 43.47 290,533 +0.04(+0.09%)
Nov 15, 2017 42.93 43.65 42.89 43.43 384,664 -0.01(-0.02%)
Nov 14, 2017 43.28 43.80 43.15 43.44 382,778 -0.14(-0.32%)
Nov 13, 2017 42.74 43.59 42.68 43.58 385,703 +0.52(+1.20%)
Nov 10, 2017 42.96 43.42 42.92 43.06 289,413 +0.12(+0.27%)
Nov 09, 2017 43.02 43.85 42.67 42.95 448,727 -0.34(-0.78%)
Nov 08, 2017 43.78 43.78 43.21 43.28 520,006 -0.50(-1.14%)
Nov 07, 2017 45.09 45.22 43.73 43.78 451,512 -1.23(-2.72%)
Nov 06, 2017 45.05 45.18 44.84 45.01 476,687 -0.14(-0.31%)
Nov 03, 2017 45.33 45.33 44.89 45.15 719,992 -0.20(-0.45%)
Nov 02, 2017 45.03 45.48 44.57 45.35 508,685 +0.26(+0.57%)
Nov 01, 2017 45.60 45.92 44.88 45.09 578,324 -0.30(-0.65%)
Oct 31, 2017 45.09 45.65 44.88 45.39 902,307 +0.41(+0.92%)
Oct 30, 2017 45.59 45.69 44.97 44.98 426,794 -0.87(-1.91%)
Oct 27, 2017 45.71 45.89 45.46 45.85 434,148 +0.12(+0.26%)
Oct 26, 2017 45.21 45.77 45.21 45.73 435,762 +0.56(+1.24%)
Oct 25, 2017 45.65 45.70 44.77 45.17 359,665 -0.37(-0.82%)
Oct 24, 2017 45.18 45.62 45.13 45.55 408,443 +0.50(+1.11%)
Oct 23, 2017 45.32 45.37 44.98 45.05 400,332 -0.22(-0.48%)
Oct 20, 2017 45.46 45.49 45.09 45.27 260,335 +0.35(+0.78%)
Oct 19, 2017 44.06 45.03 44.03 44.91 277,405 +0.39(+0.88%)
Oct 18, 2017 44.18 44.75 44.17 44.52 391,008 +0.44(+1.01%)
Oct 17, 2017 44.49 44.49 43.99 44.08 379,371 -0.41(-0.91%)
Oct 16, 2017 44.02 44.51 43.35 44.49 447,333 +0.44(+1.01%)
Oct 13, 2017 43.81 44.52 43.56 44.04 587,868 -0.20(-0.44%)
Oct 12, 2017 44.49 44.52 43.81 44.24 1,449,780 -1.10(-2.43%)
Oct 11, 2017 45.48 45.62 45.16 45.34 349,206 -0.27(-0.60%)
Oct 10, 2017 45.41 45.72 45.16 45.61 405,093 +0.36(+0.79%)
Oct 09, 2017 45.62 45.62 45.19 45.25 340,811 -0.34(-0.74%)
Oct 06, 2017 45.46 45.81 45.33 45.59 216,201 +0.09(+0.21%)
Oct 05, 2017 45.08 45.59 44.80 45.49 267,026 +0.56(+1.25%)
Oct 04, 2017 45.49 45.49 44.87 44.93 235,449 -0.57(-1.25%)
Oct 03, 2017 45.46 45.55 45.09 45.50 515,073 -0.04(-0.09%)
Oct 02, 2017 45.06 45.54 44.86 45.54 414,935 +0.45(+1.00%)
Sep 29, 2017 44.80 45.60 44.80 45.09 725,737 +0.28(+0.63%)
Sep 28, 2017 44.81 45.02 44.13 44.81 530,907 +0.08(+0.17%)
Sep 27, 2017 44.72 44.95 44.16 44.73 813,462 +0.69(+1.58%)
Sep 26, 2017 44.03 44.27 43.87 44.03 1,052,092 +0.13(+0.30%)
Sep 25, 2017 44.10 44.34 43.72 43.90 496,500 -0.18(-0.41%)
Sep 22, 2017 44.03 44.27 43.88 44.08 410,969 -0.03(-0.07%)
Sep 21, 2017 44.01 44.27 43.99 44.11 360,844 +0.09(+0.21%)
Sep 20, 2017 43.69 44.14 43.29 44.02 617,590 +0.40(+0.91%)
Sep 19, 2017 43.44 43.83 43.44 43.62 427,596 +0.09(+0.20%)
Sep 18, 2017 43.22 43.57 43.14 43.53 329,025 +0.48(+1.11%)
Sep 15, 2017 42.69 43.21 42.49 43.06 1,368,617 +0.36(+0.84%)
Sep 14, 2017 43.09 43.25 42.57 42.70 402,292 -0.23(-0.53%)
Sep 13, 2017 42.51 43.03 42.40 42.92 363,616 +0.12(+0.29%)
Sep 12, 2017 42.41 42.82 42.25 42.80 505,089 +0.58(+1.37%)
Sep 11, 2017 41.90 42.57 41.90 42.22 489,886 +0.69(+1.67%)
Sep 08, 2017 40.82 41.82 40.65 41.53 427,935 +0.65(+1.58%)
Sep 07, 2017 41.66 41.75 40.51 40.88 317,309 -0.86(-2.07%)
Sep 06, 2017 41.92 42.18 41.64 41.74 238,427 -0.05(-0.13%)
Sep 05, 2017 42.71 42.85 41.72 41.80 273,523 -1.20(-2.79%)
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.