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 (%)
Jun 28, 2019 48.91 49.69 48.91 49.46 686,934 +0.69(+1.41%)
Jun 27, 2019 47.89 48.82 47.89 48.77 477,961 +0.99(+2.06%)
Jun 26, 2019 47.56 48.13 47.56 47.79 449,758 +0.39(+0.82%)
Jun 25, 2019 47.59 47.77 46.95 47.40 447,003 -0.14(-0.30%)
Jun 24, 2019 48.08 48.47 47.52 47.54 431,098 -0.44(-0.92%)
Jun 21, 2019 48.36 48.64 47.92 47.98 801,403 -0.25(-0.52%)
Jun 20, 2019 48.68 48.68 47.74 48.23 333,264 -0.10(-0.21%)
Jun 19, 2019 48.82 49.13 48.24 48.33 463,108 -0.31(-0.63%)
Jun 18, 2019 48.36 48.91 48.20 48.63 436,217 +0.34(+0.70%)
Jun 17, 2019 49.23 49.36 48.15 48.29 586,362 -0.88(-1.79%)
Jun 14, 2019 48.76 49.29 48.68 49.17 310,115 +0.29(+0.59%)
Jun 13, 2019 49.07 49.31 48.61 48.88 292,386 +0.05(+0.10%)
Jun 12, 2019 49.01 49.27 48.66 48.83 412,697 -0.12(-0.24%)
Jun 11, 2019 49.22 49.44 48.71 48.95 189,170 +0.05(+0.10%)
Jun 10, 2019 49.25 49.58 48.82 48.90 326,765 +0.06(+0.12%)
Jun 07, 2019 48.79 48.93 48.40 48.84 277,789 +0.01(+0.02%)
Jun 06, 2019 48.86 49.05 48.54 48.83 347,041 +0.08(+0.17%)
Jun 05, 2019 48.76 49.15 47.92 48.75 482,034 +0.07(+0.15%)
Jun 04, 2019 47.85 48.70 47.72 48.67 412,375 +1.42(+3.00%)
Jun 03, 2019 47.38 47.73 47.09 47.25 941,449 -0.07(-0.14%)
May 31, 2019 47.63 48.10 47.28 47.32 1,533,567 -0.75(-1.56%)
May 30, 2019 48.73 48.98 47.82 48.07 619,641 -0.57(-1.17%)
May 29, 2019 48.71 48.89 48.11 48.64 461,870 -0.32(-0.66%)
May 28, 2019 49.24 49.32 48.94 48.96 554,839 -0.26(-0.52%)
May 24, 2019 48.80 49.34 48.55 49.22 350,862 +0.69(+1.41%)
May 23, 2019 48.94 48.94 48.21 48.53 687,380 -0.85(-1.72%)
May 22, 2019 49.61 49.79 48.49 49.38 304,452 -0.37(-0.75%)
May 21, 2019 49.56 49.94 49.51 49.75 333,791 +0.34(+0.68%)
May 20, 2019 49.00 49.72 48.90 49.42 363,090 +0.29(+0.59%)
May 17, 2019 49.08 49.68 48.96 49.13 347,469 -0.26(-0.53%)
May 16, 2019 49.04 49.59 49.04 49.39 310,365 +0.61(+1.25%)
May 15, 2019 48.85 49.18 48.41 48.78 441,050 -0.43(-0.87%)
May 14, 2019 48.71 49.47 48.62 49.21 431,344 +0.54(+1.10%)
May 13, 2019 49.14 49.48 48.50 48.67 690,379 -1.30(-2.59%)
May 10, 2019 49.48 50.12 49.05 49.97 350,983 +0.41(+0.83%)
May 09, 2019 49.29 49.73 48.98 49.56 388,496 -0.20(-0.40%)
May 08, 2019 49.94 50.18 49.71 49.75 383,700 -0.26(-0.51%)
May 07, 2019 50.50 50.65 49.80 50.01 640,795 -0.89(-1.75%)
May 06, 2019 50.13 51.12 50.13 50.90 523,906 +0.07(+0.15%)
May 03, 2019 50.32 51.14 50.32 50.83 496,610 +0.64(+1.28%)
May 02, 2019 49.46 50.21 49.44 50.18 465,374 +0.82(+1.66%)
May 01, 2019 50.09 50.21 49.23 49.37 574,267 -0.51(-1.03%)
Apr 30, 2019 50.46 50.56 49.72 49.88 1,298,089 -0.54(-1.08%)
Apr 29, 2019 50.39 50.76 50.18 50.42 581,054 +0.22(+0.44%)
Apr 26, 2019 49.81 50.22 49.57 50.20 502,546 +0.40(+0.80%)
Apr 25, 2019 49.44 49.94 49.02 49.80 835,710 +0.36(+0.73%)
Apr 24, 2019 49.09 49.71 49.02 49.44 462,723 +0.18(+0.37%)
Apr 23, 2019 48.25 49.29 48.13 49.26 521,622 +0.87(+1.79%)
Apr 22, 2019 48.58 48.80 48.06 48.39 424,824 -0.23(-0.48%)
Apr 18, 2019 49.33 49.42 48.52 48.62 645,024 -0.73(-1.47%)
Apr 17, 2019 49.58 49.58 49.02 49.35 466,194 -0.19(-0.38%)
Apr 16, 2019 48.96 49.58 48.75 49.54 516,239 +0.70(+1.44%)
Apr 15, 2019 49.05 49.05 48.51 48.84 577,009 -0.09(-0.19%)
Apr 12, 2019 48.10 48.98 48.02 48.93 975,653 +0.92(+1.91%)
Apr 11, 2019 47.34 48.37 47.13 48.01 1,920,687 -1.60(-3.23%)
Apr 10, 2019 49.28 49.77 48.95 49.61 672,102 +0.44(+0.89%)
Apr 09, 2019 49.47 49.76 49.05 49.18 509,506 -0.58(-1.16%)
Apr 08, 2019 49.37 49.76 49.22 49.75 289,123 +0.25(+0.50%)
Apr 05, 2019 49.47 49.64 49.08 49.51 386,966 +0.05(+0.10%)
Apr 04, 2019 49.01 49.52 48.68 49.46 529,044 +0.51(+1.05%)
Apr 03, 2019 49.17 49.34 48.79 48.95 396,918 +0.13(+0.27%)
Apr 02, 2019 48.86 49.02 48.52 48.81 317,963 -0.07(-0.14%)
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.