Skip to main content

Commerce Bancshares (NQ: CBSH )

63.41 +1.02 (+1.63%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 51.53 52.64 51.53 52.42 530,489 +0.77(+1.50%)
Nov 29, 2018 51.95 52.62 51.11 51.65 559,205 -0.70(-1.34%)
Nov 28, 2018 52.02 52.58 51.32 52.35 398,267 +0.55(+1.07%)
Nov 27, 2018 52.11 52.38 51.32 51.80 565,026 -0.48(-0.92%)
Nov 26, 2018 52.08 52.73 52.08 52.28 548,954 +0.62(+1.19%)
Nov 23, 2018 51.63 52.31 51.36 51.66 145,853 -0.13(-0.24%)
Nov 21, 2018 51.79 51.79 51.79 0 +0.18(+0.35%)
Nov 20, 2018 51.66 52.32 51.32 51.61 501,859 -0.48(-0.92%)
Nov 19, 2018 52.43 52.77 51.73 52.09 505,238 -0.32(-0.60%)
Nov 16, 2018 51.86 52.52 51.54 52.41 489,216 +0.32(+0.62%)
Nov 15, 2018 51.29 52.18 50.83 52.08 501,739 +0.63(+1.23%)
Nov 14, 2018 52.64 52.75 50.72 51.45 683,258 -0.83(-1.59%)
Nov 13, 2018 52.31 53.08 52.18 52.28 565,911 +0.22(+0.42%)
Nov 12, 2018 52.81 53.08 51.96 52.06 599,799 -0.74(-1.41%)
Nov 09, 2018 52.90 53.31 52.41 52.80 566,954 -0.12(-0.22%)
Nov 08, 2018 52.18 53.66 52.11 52.92 692,787 +0.58(+1.12%)
Nov 07, 2018 52.11 52.37 51.20 52.33 608,522 +0.42(+0.81%)
Nov 06, 2018 51.51 52.09 51.22 51.92 391,294 +0.37(+0.72%)
Nov 05, 2018 51.39 51.85 51.33 51.54 548,279 +0.21(+0.40%)
Nov 02, 2018 51.07 51.53 50.74 51.34 519,602 +0.56(+1.10%)
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.