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 (%)
Nov 30, 2017 45.06 45.06 42.63 44.32 398,197 -0.40(-0.89%)
Nov 29, 2017 43.76 45.07 43.57 44.72 568,769 -0.79(-1.75%)
Nov 28, 2017 44.44 45.58 44.30 45.51 1,032,478 +1.19(+2.69%)
Nov 27, 2017 44.22 44.52 44.19 44.32 387,372 +0.11(+0.25%)
Nov 24, 2017 44.51 44.58 44.14 44.21 213,790 -0.16(-0.35%)
Nov 22, 2017 44.37 44.54 44.12 44.37 335,109 +0.11(+0.25%)
Nov 21, 2017 44.24 44.37 43.87 44.26 396,456 +0.20(+0.44%)
Nov 20, 2017 43.67 44.07 43.20 44.06 303,725 +0.32(+0.73%)
Nov 17, 2017 43.30 43.80 43.03 43.74 619,044 +0.28(+0.65%)
Nov 16, 2017 43.61 43.80 43.37 43.46 290,602 +0.04(+0.09%)
Nov 15, 2017 42.92 43.64 42.88 43.42 384,755 -0.01(-0.02%)
Nov 14, 2017 43.27 43.79 43.14 43.43 382,868 -0.14(-0.32%)
Nov 13, 2017 42.73 43.58 42.67 43.57 385,794 +0.51(+1.20%)
Nov 10, 2017 42.95 43.41 42.91 43.05 289,482 +0.12(+0.27%)
Nov 09, 2017 43.01 43.84 42.66 42.94 448,833 -0.34(-0.78%)
Nov 08, 2017 43.77 43.77 43.20 43.27 520,128 -0.50(-1.14%)
Nov 07, 2017 45.08 45.21 43.72 43.77 451,618 -1.23(-2.72%)
Nov 06, 2017 45.04 45.17 44.83 45.00 476,799 -0.14(-0.31%)
Nov 03, 2017 45.32 45.32 44.88 45.14 720,162 -0.20(-0.45%)
Nov 02, 2017 45.02 45.47 44.56 45.34 508,805 +0.26(+0.57%)
Nov 01, 2017 45.59 45.91 44.87 45.08 578,460 -0.30(-0.65%)
Oct 31, 2017 45.08 45.64 44.87 45.38 902,520 +0.41(+0.92%)
Oct 30, 2017 45.58 45.68 44.96 44.97 426,894 -0.87(-1.91%)
Oct 27, 2017 45.70 45.88 45.45 45.84 434,251 +0.12(+0.26%)
Oct 26, 2017 45.20 45.75 45.20 45.72 435,864 +0.56(+1.24%)
Oct 25, 2017 45.64 45.69 44.76 45.16 359,750 -0.37(-0.82%)
Oct 24, 2017 45.17 45.61 45.11 45.54 408,539 +0.50(+1.11%)
Oct 23, 2017 45.31 45.36 44.97 45.04 400,426 -0.22(-0.48%)
Oct 20, 2017 45.45 45.48 45.08 45.26 260,396 +0.35(+0.78%)
Oct 19, 2017 44.05 45.02 44.02 44.90 277,470 +0.39(+0.88%)
Oct 18, 2017 44.17 44.74 44.16 44.51 391,100 +0.44(+1.01%)
Oct 17, 2017 44.48 44.48 43.98 44.07 379,460 -0.41(-0.91%)
Oct 16, 2017 44.01 44.50 43.34 44.48 447,439 +0.44(+1.01%)
Oct 13, 2017 43.80 44.51 43.55 44.03 588,007 -0.20(-0.44%)
Oct 12, 2017 44.48 44.51 43.80 44.23 1,450,122 -1.10(-2.43%)
Oct 11, 2017 45.47 45.61 45.15 45.33 349,288 -0.27(-0.60%)
Oct 10, 2017 45.40 45.71 45.15 45.60 405,189 +0.36(+0.79%)
Oct 09, 2017 45.61 45.61 45.18 45.24 340,891 -0.34(-0.74%)
Oct 06, 2017 45.45 45.80 45.32 45.58 216,252 +0.09(+0.21%)
Oct 05, 2017 45.07 45.58 44.79 45.48 267,089 +0.56(+1.25%)
Oct 04, 2017 45.48 45.48 44.86 44.92 235,505 -0.57(-1.25%)
Oct 03, 2017 45.45 45.54 45.08 45.49 515,194 -0.04(-0.09%)
Oct 02, 2017 45.05 45.53 44.85 45.53 415,033 +0.45(+1.00%)
Sep 29, 2017 44.79 45.59 44.79 45.08 725,908 +0.28(+0.63%)
Sep 28, 2017 44.80 45.01 44.12 44.79 531,032 +0.08(+0.17%)
Sep 27, 2017 44.71 44.94 44.15 44.72 813,654 +0.69(+1.58%)
Sep 26, 2017 44.02 44.26 43.86 44.02 1,052,340 +0.13(+0.30%)
Sep 25, 2017 44.08 44.33 43.71 43.89 496,617 -0.18(-0.41%)
Sep 22, 2017 44.02 44.26 43.87 44.07 411,066 -0.03(-0.07%)
Sep 21, 2017 44.00 44.26 43.98 44.10 360,929 +0.09(+0.21%)
Sep 20, 2017 43.68 44.13 43.28 44.01 617,735 +0.40(+0.91%)
Sep 19, 2017 43.43 43.82 43.43 43.61 427,697 +0.09(+0.20%)
Sep 18, 2017 43.21 43.56 43.13 43.52 329,103 +0.48(+1.11%)
Sep 15, 2017 42.68 43.20 42.48 43.05 1,368,940 +0.36(+0.84%)
Sep 14, 2017 43.08 43.24 42.56 42.69 402,387 -0.23(-0.53%)
Sep 13, 2017 42.50 43.02 42.39 42.91 363,701 +0.12(+0.29%)
Sep 12, 2017 42.40 42.81 42.24 42.79 505,208 +0.58(+1.37%)
Sep 11, 2017 41.89 42.56 41.89 42.21 490,001 +0.69(+1.67%)
Sep 08, 2017 40.81 41.81 40.64 41.52 428,036 +0.65(+1.58%)
Sep 07, 2017 41.65 41.74 40.50 40.87 317,384 -0.86(-2.07%)
Sep 06, 2017 41.91 42.17 41.63 41.73 238,483 -0.05(-0.13%)
Sep 05, 2017 42.70 42.84 41.71 41.79 273,587 -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.