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 (%)
Dec 31, 2018 46.64 46.97 46.11 46.89 694,696 +0.62(+1.35%)
Dec 28, 2018 46.21 46.89 46.00 46.27 661,759 +0.07(+0.16%)
Dec 27, 2018 45.62 46.21 44.71 46.19 705,084 -0.05(-0.11%)
Dec 26, 2018 44.61 46.29 44.44 46.24 432,602 +1.81(+4.08%)
Dec 24, 2018 44.97 45.23 44.42 44.43 291,390 -0.87(-1.91%)
Dec 21, 2018 45.90 46.24 44.97 45.30 1,410,670 -0.61(-1.32%)
Dec 20, 2018 45.98 46.41 45.48 45.90 680,361 -0.37(-0.81%)
Dec 19, 2018 47.42 47.83 45.99 46.28 737,871 -1.09(-2.30%)
Dec 18, 2018 48.38 48.74 47.20 47.37 486,910 -0.71(-1.47%)
Dec 17, 2018 48.21 49.42 47.96 48.07 575,001 -0.22(-0.45%)
Dec 14, 2018 48.37 49.07 48.15 48.29 635,312 -0.37(-0.77%)
Dec 13, 2018 49.41 49.46 48.64 48.66 467,783 -0.62(-1.25%)
Dec 12, 2018 49.64 50.00 49.06 49.28 671,735 +0.33(+0.68%)
Dec 11, 2018 49.77 50.01 48.74 48.95 427,129 -0.17(-0.36%)
Dec 10, 2018 49.82 50.09 48.64 49.12 441,931 -0.87(-1.75%)
Dec 07, 2018 50.45 50.94 49.55 50.00 581,458 -0.32(-0.63%)
Dec 06, 2018 49.60 50.43 49.24 50.31 801,449 -0.11(-0.21%)
Dec 04, 2018 52.23 52.32 49.87 50.42 616,199 -1.88(-3.59%)
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.