Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.91 52.01 50.91 51.79 536,943 +0.76(+1.50%)
Nov 29, 2018 51.33 51.98 50.50 51.03 566,008 -0.67(-1.29%)
Nov 28, 2018 51.37 51.92 50.67 51.70 403,307 +0.55(+1.07%)
Nov 27, 2018 51.45 51.73 50.67 51.15 572,177 -0.48(-0.92%)
Nov 26, 2018 51.43 52.07 51.43 51.63 555,902 +0.61(+1.19%)
Nov 23, 2018 50.99 51.66 50.72 51.02 147,699 -0.12(-0.24%)
Nov 21, 2018 51.14 51.14 51.14 0 +0.18(+0.35%)
Nov 20, 2018 51.01 51.66 50.67 50.96 508,211 -0.48(-0.92%)
Nov 19, 2018 51.77 52.11 51.08 51.44 511,633 -0.31(-0.60%)
Nov 16, 2018 51.21 51.87 50.89 51.75 495,408 +0.32(+0.62%)
Nov 15, 2018 50.65 51.53 50.19 51.43 508,089 +0.62(+1.23%)
Nov 14, 2018 51.98 52.09 50.09 50.81 691,906 -0.82(-1.59%)
Nov 13, 2018 51.66 52.42 51.53 51.63 573,073 +0.22(+0.42%)
Nov 12, 2018 52.15 52.41 51.31 51.41 607,390 -0.73(-1.41%)
Nov 09, 2018 52.23 52.65 51.76 52.14 574,130 -0.12(-0.22%)
Nov 08, 2018 51.53 52.99 51.46 52.26 701,555 +0.58(+1.12%)
Nov 07, 2018 51.46 51.72 50.56 51.68 616,224 +0.41(+0.81%)
Nov 06, 2018 50.86 51.44 50.58 51.27 396,247 +0.37(+0.72%)
Nov 05, 2018 50.75 51.20 50.69 50.90 555,219 +0.20(+0.40%)
Nov 02, 2018 50.43 50.88 50.10 50.70 526,179 +0.55(+1.10%)
Nov 01, 2018 49.75 50.43 49.38 50.14 859,963 +0.54(+1.08%)
Oct 31, 2018 49.65 50.34 49.41 49.61 1,359,061 +0.30(+0.62%)
Oct 30, 2018 48.65 49.36 48.12 49.30 707,430 +0.81(+1.67%)
Oct 29, 2018 48.35 49.16 47.80 48.49 743,976 +0.81(+1.70%)
Oct 26, 2018 47.29 48.13 47.07 47.68 551,949 -0.20(-0.41%)
Oct 25, 2018 46.82 48.26 46.66 47.87 514,528 +1.42(+3.06%)
Oct 24, 2018 48.08 48.08 46.41 46.45 852,548 -1.51(-3.14%)
Oct 23, 2018 46.99 48.44 46.99 47.96 1,077,512 +0.05(+0.11%)
Oct 22, 2018 48.88 48.88 47.54 47.91 618,001 -0.73(-1.49%)
Oct 19, 2018 49.18 49.73 48.58 48.63 743,625 -0.51(-1.03%)
Oct 18, 2018 49.46 50.21 49.06 49.14 875,970 -0.44(-0.88%)
Oct 17, 2018 48.92 50.06 48.57 49.57 1,158,316 +0.65(+1.32%)
Oct 16, 2018 48.37 49.13 47.70 48.93 784,016 +0.73(+1.52%)
Oct 15, 2018 48.14 48.61 47.98 48.19 532,912 +0.12(+0.24%)
Oct 12, 2018 49.47 49.62 46.71 48.08 1,230,444 -0.83(-1.71%)
Oct 11, 2018 50.99 50.99 48.85 48.91 1,851,309 -1.86(-3.66%)
Oct 10, 2018 50.99 51.65 50.66 50.77 1,410,351 -0.18(-0.35%)
Oct 09, 2018 51.49 51.49 50.91 50.95 722,766 -0.55(-1.06%)
Oct 08, 2018 51.25 51.71 50.86 51.49 385,862 +0.40(+0.78%)
Oct 05, 2018 51.70 51.72 50.74 51.10 610,798 -0.45(-0.88%)
Oct 04, 2018 51.91 52.48 51.13 51.55 526,921 -0.46(-0.88%)
Oct 03, 2018 50.81 52.19 50.79 52.01 833,142 +1.31(+2.58%)
Oct 02, 2018 51.05 51.30 50.42 50.70 537,232 -0.44(-0.87%)
Oct 01, 2018 51.72 51.94 51.06 51.14 374,587 -0.35(-0.68%)
Sep 28, 2018 51.40 51.91 51.40 51.49 467,971 -0.14(-0.27%)
Sep 27, 2018 52.20 52.20 51.59 51.63 399,942 -0.40(-0.76%)
Sep 26, 2018 53.13 53.18 51.95 52.03 427,559 -1.00(-1.88%)
Sep 25, 2018 53.31 53.31 52.89 53.03 375,432 -0.05(-0.09%)
Sep 24, 2018 53.88 54.08 53.01 53.08 576,924 -0.71(-1.32%)
Sep 21, 2018 53.83 54.16 53.44 53.79 1,829,960 -0.17(-0.32%)
Sep 20, 2018 53.90 54.40 53.88 53.96 993,372 +0.17(+0.32%)
Sep 19, 2018 53.43 54.00 53.43 53.79 604,592 +0.40(+0.75%)
Sep 18, 2018 53.32 53.50 52.99 53.39 528,317 +0.16(+0.29%)
Sep 17, 2018 54.03 54.09 53.08 53.23 485,823 -0.80(-1.49%)
Sep 14, 2018 53.61 54.21 53.28 54.04 514,383 +0.18(+0.33%)
Sep 13, 2018 54.85 54.85 53.80 53.86 356,559 -0.55(-1.02%)
Sep 12, 2018 55.64 55.64 54.37 54.41 431,541 -1.22(-2.20%)
Sep 11, 2018 55.66 56.05 55.44 55.63 370,385 -0.08(-0.14%)
Sep 10, 2018 55.96 56.02 55.56 55.71 405,615 -0.02(-0.03%)
Sep 07, 2018 55.67 55.84 55.44 55.73 470,920 +0.06(+0.11%)
Sep 06, 2018 55.81 55.96 54.96 55.67 294,819 -0.13(-0.23%)
Sep 05, 2018 55.48 56.07 55.48 55.79 390,386 +0.30(+0.53%)
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.