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, 2018 51.51 52.63 51.51 52.41 530,614 +0.77(+1.50%)
Nov 29, 2018 51.94 52.60 51.10 51.64 559,336 -0.70(-1.34%)
Nov 28, 2018 52.01 52.57 51.30 52.34 398,360 +0.55(+1.07%)
Nov 27, 2018 52.09 52.37 51.30 51.79 565,159 -0.48(-0.92%)
Nov 26, 2018 52.07 52.72 52.07 52.27 549,083 +0.62(+1.19%)
Nov 23, 2018 51.62 52.30 51.35 51.65 145,887 -0.13(-0.24%)
Nov 21, 2018 51.78 51.78 51.78 0 +0.18(+0.35%)
Nov 20, 2018 51.64 52.31 51.30 51.60 501,978 -0.48(-0.92%)
Nov 19, 2018 52.42 52.76 51.72 52.08 505,358 -0.32(-0.60%)
Nov 16, 2018 51.85 52.51 51.52 52.39 489,331 +0.32(+0.62%)
Nov 15, 2018 51.28 52.17 50.81 52.07 501,857 +0.63(+1.23%)
Nov 14, 2018 52.63 52.74 50.71 51.44 683,419 -0.83(-1.59%)
Nov 13, 2018 52.30 53.07 52.17 52.27 566,044 +0.22(+0.42%)
Nov 12, 2018 52.80 53.06 51.94 52.05 599,940 -0.74(-1.41%)
Nov 09, 2018 52.88 53.30 52.40 52.79 567,088 -0.12(-0.22%)
Nov 08, 2018 52.17 53.65 52.10 52.91 692,950 +0.58(+1.12%)
Nov 07, 2018 52.10 52.36 51.19 52.32 608,666 +0.42(+0.81%)
Nov 06, 2018 51.49 52.08 51.21 51.90 391,387 +0.37(+0.72%)
Nov 05, 2018 51.38 51.84 51.32 51.53 548,408 +0.21(+0.40%)
Nov 02, 2018 51.06 51.52 50.73 51.33 519,725 +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.