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 (%)
Apr 28, 2017 42.77 42.82 41.80 41.89 795,890 -0.84(-1.96%)
Apr 27, 2017 43.15 43.32 42.48 42.73 449,404 -0.34(-0.80%)
Apr 26, 2017 42.64 43.37 40.90 43.07 401,534 +0.43(+1.02%)
Apr 25, 2017 42.86 43.15 42.60 42.64 450,720 +0.02(+0.05%)
Apr 24, 2017 42.89 43.16 42.51 42.61 477,929 +0.71(+1.69%)
Apr 21, 2017 41.88 42.06 41.55 41.90 407,097 +0.00(+0.00%)
Apr 20, 2017 41.47 41.95 41.28 41.90 508,221 +0.72(+1.74%)
Apr 19, 2017 41.25 41.59 40.54 41.19 569,225 +0.12(+0.30%)
Apr 18, 2017 40.66 41.34 40.54 41.06 620,631 -0.06(-0.15%)
Apr 17, 2017 40.46 41.32 40.14 41.13 577,310 +0.79(+1.97%)
Apr 13, 2017 41.75 41.75 40.05 40.33 1,244,069 -1.01(-2.43%)
Apr 12, 2017 41.95 41.95 41.25 41.34 709,081 -0.56(-1.35%)
Apr 11, 2017 41.66 41.96 41.28 41.90 792,675 +0.13(+0.31%)
Apr 10, 2017 42.28 42.50 41.59 41.77 462,397 -0.49(-1.15%)
Apr 07, 2017 42.02 42.38 41.83 42.26 440,064 -0.05(-0.13%)
Apr 06, 2017 41.84 42.53 41.61 42.31 391,918 +0.43(+1.02%)
Apr 05, 2017 42.92 43.13 41.81 41.89 573,865 -0.74(-1.73%)
Apr 04, 2017 42.34 42.86 42.34 42.63 424,907 +0.04(+0.09%)
Apr 03, 2017 42.92 43.22 42.04 42.59 463,423 -0.22(-0.52%)
Mar 31, 2017 42.88 43.12 42.03 42.81 499,543 -0.27(-0.62%)
Mar 30, 2017 41.74 43.28 41.72 43.08 516,742 +1.30(+3.12%)
Mar 29, 2017 41.96 42.12 41.55 41.77 289,361 -0.19(-0.45%)
Mar 28, 2017 41.52 42.20 41.36 41.96 536,055 +0.27(+0.64%)
Mar 27, 2017 41.24 41.74 40.52 41.70 406,905 -0.21(-0.51%)
Mar 24, 2017 41.83 42.21 41.56 41.91 406,855 +0.18(+0.42%)
Mar 23, 2017 41.28 42.34 41.28 41.74 364,048 +0.28(+0.68%)
Mar 22, 2017 41.90 42.03 41.10 41.45 726,181 -0.44(-1.06%)
Mar 21, 2017 44.08 44.13 41.85 41.90 652,330 -1.98(-4.52%)
Mar 20, 2017 44.21 44.39 43.78 43.88 374,394 -0.52(-1.17%)
Mar 17, 2017 44.62 44.62 43.91 44.40 2,411,832 -0.04(-0.09%)
Mar 16, 2017 44.08 44.59 44.08 44.43 357,745 +0.50(+1.13%)
Mar 15, 2017 44.40 44.75 43.89 43.94 575,552 -0.27(-0.60%)
Mar 14, 2017 43.94 44.26 43.62 44.21 595,829 -0.03(-0.07%)
Mar 13, 2017 43.99 44.53 43.55 44.24 379,037 +0.17(+0.38%)
Mar 10, 2017 44.40 44.40 43.54 44.07 380,626 -0.02(-0.05%)
Mar 09, 2017 44.21 44.56 44.02 44.09 435,384 -0.09(-0.21%)
Mar 08, 2017 44.79 45.10 44.14 44.18 471,689 -0.46(-1.03%)
Mar 07, 2017 44.51 44.91 44.42 44.64 396,999 -0.10(-0.22%)
Mar 06, 2017 44.67 44.93 44.26 44.74 464,340 -0.21(-0.47%)
Mar 03, 2017 44.83 45.13 44.68 44.96 437,748 +0.30(+0.66%)
Mar 02, 2017 45.87 45.87 44.60 44.66 512,466 -1.26(-2.75%)
Mar 01, 2017 45.42 46.03 45.32 45.92 838,122 +1.10(+2.46%)
Feb 28, 2017 45.00 45.27 44.64 44.82 615,744 -0.55(-1.21%)
Feb 27, 2017 44.92 45.43 44.88 45.37 444,187 +0.36(+0.79%)
Feb 24, 2017 44.80 45.02 44.55 45.01 449,927 -0.29(-0.64%)
Feb 23, 2017 45.56 45.73 44.79 45.30 496,367 -0.32(-0.70%)
Feb 22, 2017 45.18 45.74 45.18 45.62 777,288 +0.27(+0.60%)
Feb 21, 2017 45.18 45.38 45.05 45.34 526,254 +0.45(+1.00%)
Feb 17, 2017 44.89 44.89 44.89 0 +0.30(+0.68%)
Feb 16, 2017 44.32 44.61 44.11 44.59 447,484 +0.17(+0.38%)
Feb 15, 2017 44.23 44.50 44.05 44.42 442,321 +0.27(+0.62%)
Feb 14, 2017 43.37 44.23 43.23 44.15 586,399 +0.75(+1.73%)
Feb 13, 2017 43.15 43.60 43.15 43.40 488,492 +0.44(+1.03%)
Feb 10, 2017 42.92 43.01 42.49 42.96 478,101 +0.36(+0.84%)
Feb 09, 2017 42.63 42.77 42.12 42.60 358,493 +0.48(+1.14%)
Feb 08, 2017 42.46 42.46 41.85 42.12 353,486 -0.45(-1.05%)
Feb 07, 2017 43.01 43.26 42.51 42.57 591,980 -0.40(-0.94%)
Feb 06, 2017 42.68 43.30 42.68 42.97 586,872 -0.01(-0.02%)
Feb 03, 2017 42.50 43.06 42.30 42.98 629,628 +1.11(+2.65%)
Feb 02, 2017 42.05 42.30 41.57 41.87 714,631 -0.37(-0.88%)
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.