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 (%)
Dec 31, 2018 46.09 46.41 45.57 46.34 702,974 +0.62(+1.35%)
Dec 28, 2018 45.67 46.34 45.46 45.72 669,644 +0.07(+0.16%)
Dec 27, 2018 45.08 45.67 44.19 45.65 713,485 -0.05(-0.11%)
Dec 26, 2018 44.08 45.75 43.92 45.70 437,757 +1.79(+4.08%)
Dec 24, 2018 44.44 44.70 43.90 43.91 294,862 -0.85(-1.91%)
Dec 21, 2018 45.36 45.69 44.44 44.76 1,427,480 -0.60(-1.32%)
Dec 20, 2018 45.44 45.86 44.94 45.36 688,468 -0.37(-0.81%)
Dec 19, 2018 46.86 47.27 45.45 45.73 746,663 -1.08(-2.30%)
Dec 18, 2018 47.81 48.17 46.64 46.81 492,712 -0.70(-1.47%)
Dec 17, 2018 47.64 48.84 47.39 47.51 581,853 -0.21(-0.45%)
Dec 14, 2018 47.80 48.49 47.58 47.72 642,883 -0.37(-0.77%)
Dec 13, 2018 48.83 48.88 48.07 48.09 473,357 -0.61(-1.25%)
Dec 12, 2018 49.05 49.41 48.48 48.70 679,739 +0.33(+0.68%)
Dec 11, 2018 49.18 49.42 48.17 48.37 432,219 -0.17(-0.36%)
Dec 10, 2018 49.23 49.50 48.07 48.54 447,197 -0.86(-1.75%)
Dec 07, 2018 49.86 50.34 48.96 49.41 588,387 -0.31(-0.63%)
Dec 06, 2018 49.02 49.83 48.66 49.72 810,999 -0.11(-0.21%)
Dec 04, 2018 51.61 51.70 49.28 49.83 623,541 -1.86(-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.