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 46.63 46.96 46.10 46.88 694,860 +0.62(+1.35%)
Dec 28, 2018 46.20 46.88 45.99 46.26 661,915 +0.07(+0.16%)
Dec 27, 2018 45.61 46.20 44.70 46.18 705,250 -0.05(-0.11%)
Dec 26, 2018 44.59 46.28 44.43 46.23 432,704 +1.81(+4.08%)
Dec 24, 2018 44.96 45.22 44.41 44.42 291,459 -0.87(-1.91%)
Dec 21, 2018 45.89 46.22 44.96 45.28 1,411,003 -0.61(-1.32%)
Dec 20, 2018 45.97 46.40 45.47 45.89 680,521 -0.37(-0.81%)
Dec 19, 2018 47.41 47.82 45.98 46.27 738,045 -1.09(-2.30%)
Dec 18, 2018 48.37 48.73 47.19 47.36 487,025 -0.71(-1.47%)
Dec 17, 2018 48.20 49.41 47.95 48.06 575,137 -0.22(-0.45%)
Dec 14, 2018 48.36 49.06 48.14 48.28 635,462 -0.37(-0.77%)
Dec 13, 2018 49.40 49.45 48.63 48.65 467,893 -0.62(-1.25%)
Dec 12, 2018 49.63 49.98 49.04 49.27 671,893 +0.33(+0.68%)
Dec 11, 2018 49.76 50.00 48.73 48.94 427,230 -0.17(-0.36%)
Dec 10, 2018 49.81 50.08 48.63 49.11 442,035 -0.87(-1.75%)
Dec 07, 2018 50.44 50.92 49.53 49.98 581,595 -0.32(-0.63%)
Dec 06, 2018 49.59 50.42 49.23 50.30 801,638 -0.11(-0.21%)
Dec 04, 2018 52.21 52.30 49.86 50.41 616,344 -1.88(-3.59%)
Dec 03, 2018 52.90 53.14 51.62 52.29 516,909 -0.12(-0.24%)
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%)
Nov 01, 2018 50.36 51.06 49.99 50.77 849,415 +0.54(+1.08%)
Oct 31, 2018 50.27 50.96 50.02 50.22 1,342,391 +0.31(+0.62%)
Oct 30, 2018 49.25 49.98 48.72 49.91 698,753 +0.82(+1.67%)
Oct 29, 2018 48.95 49.77 48.40 49.09 734,851 +0.82(+1.70%)
Oct 26, 2018 47.88 48.73 47.66 48.27 545,179 -0.20(-0.41%)
Oct 25, 2018 47.40 48.86 47.24 48.47 508,217 +1.44(+3.06%)
Oct 24, 2018 48.67 48.67 46.98 47.03 842,091 -1.52(-3.14%)
Oct 23, 2018 47.58 49.05 47.58 48.56 1,064,295 +0.06(+0.11%)
Oct 22, 2018 49.49 49.49 48.13 48.50 610,421 -0.73(-1.49%)
Oct 19, 2018 49.80 50.35 49.19 49.23 734,504 -0.51(-1.03%)
Oct 18, 2018 50.07 50.83 49.67 49.75 865,225 -0.44(-0.88%)
Oct 17, 2018 49.53 50.68 49.17 50.19 1,144,108 +0.66(+1.32%)
Oct 16, 2018 48.97 49.74 48.29 49.53 774,399 +0.74(+1.52%)
Oct 15, 2018 48.74 49.21 48.58 48.79 526,376 +0.12(+0.24%)
Oct 12, 2018 50.08 50.24 47.29 48.67 1,215,351 -0.84(-1.71%)
Oct 11, 2018 51.63 51.63 49.46 49.52 1,828,601 -1.88(-3.66%)
Oct 10, 2018 51.62 52.29 51.29 51.40 1,393,052 -0.18(-0.35%)
Oct 09, 2018 52.12 52.12 51.54 51.58 713,901 -0.55(-1.06%)
Oct 08, 2018 51.89 52.35 51.49 52.13 381,129 +0.40(+0.78%)
Oct 05, 2018 52.35 52.36 51.37 51.73 603,306 -0.46(-0.88%)
Oct 04, 2018 52.56 53.14 51.77 52.19 520,458 -0.47(-0.88%)
Oct 03, 2018 51.45 52.84 51.42 52.65 822,923 +1.33(+2.58%)
Oct 02, 2018 51.68 51.94 51.05 51.33 530,642 -0.45(-0.87%)
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.