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 (%)
May 31, 2017 41.78 41.78 41.20 41.49 813,901 -0.27(-0.65%)
May 30, 2017 41.74 41.92 41.27 41.76 297,233 -0.27(-0.65%)
May 26, 2017 42.19 42.34 41.95 42.03 347,285 -0.18(-0.42%)
May 25, 2017 42.41 42.49 42.03 42.21 471,794 -0.10(-0.24%)
May 24, 2017 42.61 42.65 41.99 42.31 313,490 -0.25(-0.58%)
May 23, 2017 42.02 42.79 41.79 42.56 256,504 +0.54(+1.29%)
May 22, 2017 42.13 42.20 41.68 42.02 325,853 +0.07(+0.17%)
May 19, 2017 41.48 42.20 41.46 41.95 865,677 +0.47(+1.14%)
May 18, 2017 41.27 41.81 41.21 41.48 463,448 +0.08(+0.19%)
May 17, 2017 42.03 42.23 41.04 41.40 739,411 -1.48(-3.45%)
May 16, 2017 42.71 42.96 42.31 42.88 457,719 +0.10(+0.24%)
May 15, 2017 42.71 43.09 42.64 42.78 448,345 +0.15(+0.35%)
May 12, 2017 42.44 42.65 41.96 42.63 429,695 -0.07(-0.16%)
May 11, 2017 43.21 43.27 42.40 42.70 418,214 -0.72(-1.66%)
May 10, 2017 42.96 43.58 42.96 43.42 535,882 +0.08(+0.18%)
May 09, 2017 43.74 43.99 43.14 43.34 467,812 -0.33(-0.76%)
May 08, 2017 43.37 43.70 43.17 43.68 456,519 +0.30(+0.70%)
May 05, 2017 43.68 43.68 42.99 43.37 391,544 -0.10(-0.23%)
May 04, 2017 43.56 43.92 43.27 43.47 395,735 +0.26(+0.61%)
May 03, 2017 42.71 43.27 42.56 43.21 296,887 +0.33(+0.76%)
May 02, 2017 43.06 43.17 42.66 42.89 405,832 -0.16(-0.38%)
May 01, 2017 42.78 43.26 42.53 43.05 526,482 +0.46(+1.07%)
Apr 28, 2017 43.49 43.54 42.50 42.59 782,751 -0.85(-1.96%)
Apr 27, 2017 43.88 44.05 43.19 43.44 441,985 -0.35(-0.80%)
Apr 26, 2017 43.35 44.09 41.58 43.79 394,905 +0.44(+1.02%)
Apr 25, 2017 43.58 43.88 43.31 43.35 443,279 +0.02(+0.05%)
Apr 24, 2017 43.61 43.89 43.22 43.33 470,040 +0.72(+1.69%)
Apr 21, 2017 42.58 42.77 42.25 42.61 400,377 +0.00(+0.00%)
Apr 20, 2017 42.16 42.65 41.97 42.61 499,831 +0.73(+1.74%)
Apr 19, 2017 41.94 42.29 41.22 41.88 559,828 +0.12(+0.30%)
Apr 18, 2017 41.34 42.03 41.22 41.75 610,386 -0.06(-0.15%)
Apr 17, 2017 41.14 42.02 40.82 41.82 567,779 +0.81(+1.97%)
Apr 13, 2017 42.45 42.45 40.72 41.01 1,223,532 -1.02(-2.43%)
Apr 12, 2017 42.65 42.65 41.94 42.03 697,376 -0.57(-1.35%)
Apr 11, 2017 42.36 42.66 41.97 42.61 779,589 +0.13(+0.31%)
Apr 10, 2017 42.99 43.21 42.29 42.48 454,764 -0.50(-1.15%)
Apr 07, 2017 42.72 43.09 42.53 42.97 432,799 -0.05(-0.13%)
Apr 06, 2017 42.54 43.24 42.31 43.03 385,448 +0.43(+1.02%)
Apr 05, 2017 43.64 43.85 42.51 42.59 564,391 -0.75(-1.73%)
Apr 04, 2017 43.05 43.58 43.05 43.34 417,892 +0.04(+0.09%)
Apr 03, 2017 43.64 43.95 42.75 43.30 455,773 -0.22(-0.52%)
Mar 31, 2017 43.60 43.84 42.73 43.53 491,297 -0.27(-0.62%)
Mar 30, 2017 42.44 44.00 42.42 43.80 508,212 +1.33(+3.12%)
Mar 29, 2017 42.67 42.83 42.24 42.48 284,584 -0.19(-0.45%)
Mar 28, 2017 42.22 42.91 42.06 42.67 527,206 +0.27(+0.64%)
Mar 27, 2017 41.93 42.44 41.20 42.40 400,187 -0.22(-0.51%)
Mar 24, 2017 42.53 42.92 42.26 42.61 400,138 +0.18(+0.42%)
Mar 23, 2017 41.97 43.05 41.97 42.44 358,039 +0.29(+0.68%)
Mar 22, 2017 42.61 42.74 41.79 42.15 714,193 -0.45(-1.06%)
Mar 21, 2017 44.82 44.87 42.55 42.60 641,561 -2.02(-4.52%)
Mar 20, 2017 44.96 45.13 44.51 44.61 368,213 -0.53(-1.17%)
Mar 17, 2017 45.37 45.37 44.65 45.14 2,372,017 -0.04(-0.09%)
Mar 16, 2017 44.82 45.34 44.82 45.18 351,839 +0.50(+1.13%)
Mar 15, 2017 45.15 45.50 44.63 44.68 566,050 -0.27(-0.60%)
Mar 14, 2017 44.68 45.00 44.35 44.95 585,993 -0.03(-0.07%)
Mar 13, 2017 44.73 45.28 44.28 44.98 372,780 +0.17(+0.38%)
Mar 10, 2017 45.14 45.14 44.27 44.81 374,343 -0.02(-0.05%)
Mar 09, 2017 44.95 45.30 44.76 44.83 428,197 -0.09(-0.21%)
Mar 08, 2017 45.54 45.86 44.89 44.92 463,902 -0.50(-1.10%)
Mar 07, 2017 45.29 45.69 45.20 45.42 390,180 -0.10(-0.22%)
Mar 06, 2017 45.45 45.72 45.04 45.52 456,364 -0.22(-0.47%)
Mar 03, 2017 45.62 45.91 45.46 45.74 430,229 +0.30(+0.66%)
Mar 02, 2017 46.67 46.67 45.38 45.44 503,663 -1.28(-2.75%)
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.