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 (%)
Aug 31, 2017 42.76 42.89 42.55 42.77 387,921 +0.19(+0.44%)
Aug 30, 2017 42.39 42.82 42.37 42.58 368,267 +0.21(+0.50%)
Aug 29, 2017 42.05 42.47 41.90 42.37 248,283 -0.19(-0.46%)
Aug 28, 2017 42.82 42.94 42.45 42.57 211,615 -0.23(-0.55%)
Aug 25, 2017 42.78 43.02 42.54 42.80 305,322 +0.23(+0.55%)
Aug 24, 2017 42.68 42.71 42.39 42.57 272,169 +0.12(+0.27%)
Aug 23, 2017 41.93 42.64 41.89 42.45 337,092 +0.16(+0.39%)
Aug 22, 2017 42.22 42.44 42.13 42.29 318,278 +0.22(+0.52%)
Aug 21, 2017 42.29 42.29 41.91 42.07 261,925 -0.20(-0.48%)
Aug 18, 2017 42.18 42.57 41.88 42.27 861,036 -0.09(-0.20%)
Aug 17, 2017 43.49 43.66 42.33 42.36 395,812 -1.35(-3.10%)
Aug 16, 2017 43.98 43.98 43.56 43.71 287,483 -0.09(-0.21%)
Aug 15, 2017 44.34 44.37 43.79 43.80 265,855 -0.23(-0.53%)
Aug 14, 2017 43.48 44.15 43.43 44.04 430,577 +1.09(+2.54%)
Aug 11, 2017 43.14 43.42 42.54 42.95 473,747 -0.12(-0.27%)
Aug 10, 2017 43.57 43.90 43.05 43.06 510,966 -1.24(-2.81%)
Aug 09, 2017 44.60 44.76 44.18 44.31 500,792 -0.59(-1.32%)
Aug 08, 2017 44.95 45.58 44.81 44.90 342,046 -0.03(-0.07%)
Aug 07, 2017 45.41 45.41 44.92 44.93 211,241 -0.33(-0.74%)
Aug 04, 2017 45.41 45.70 45.17 45.27 308,728 +0.23(+0.50%)
Aug 03, 2017 45.34 45.47 44.91 45.04 258,933 -0.37(-0.80%)
Aug 02, 2017 45.64 45.70 45.13 45.41 310,006 -0.23(-0.49%)
Aug 01, 2017 45.49 45.64 45.10 45.63 557,035 +0.49(+1.09%)
Jul 31, 2017 44.80 45.37 44.69 45.14 557,283 +0.41(+0.92%)
Jul 28, 2017 44.88 44.88 44.37 44.73 380,785 -0.25(-0.55%)
Jul 27, 2017 44.94 45.27 44.67 44.98 426,265 +0.04(+0.09%)
Jul 26, 2017 45.97 45.97 44.83 44.94 370,426 -1.03(-2.25%)
Jul 25, 2017 45.90 46.07 45.70 45.97 772,899 +0.72(+1.58%)
Jul 24, 2017 44.67 45.30 44.67 45.26 319,401 +0.44(+0.99%)
Jul 21, 2017 44.85 45.13 44.65 44.81 427,924 -0.17(-0.38%)
Jul 20, 2017 44.94 45.13 44.36 44.99 371,269 +0.08(+0.17%)
Jul 19, 2017 44.76 45.09 44.56 44.91 354,953 +0.15(+0.33%)
Jul 18, 2017 44.64 44.85 44.44 44.76 466,955 -0.09(-0.21%)
Jul 17, 2017 45.28 45.28 44.74 44.85 596,364 -0.42(-0.93%)
Jul 14, 2017 45.11 45.57 44.71 45.27 812,846 -0.01(-0.02%)
Jul 13, 2017 45.49 45.49 44.13 45.28 946,356 +1.54(+3.52%)
Jul 12, 2017 43.83 44.15 43.66 43.74 366,197 -0.13(-0.30%)
Jul 11, 2017 44.12 44.15 43.65 43.87 504,938 -0.37(-0.83%)
Jul 10, 2017 44.43 44.56 44.10 44.24 329,132 -0.19(-0.42%)
Jul 07, 2017 44.24 44.60 43.96 44.43 290,704 +0.33(+0.76%)
Jul 06, 2017 44.74 44.89 43.98 44.09 416,906 -0.78(-1.73%)
Jul 05, 2017 45.03 45.12 44.45 44.87 280,026 -0.12(-0.28%)
Jul 03, 2017 44.22 45.41 44.16 44.99 290,468 +0.79(+1.79%)
Jun 30, 2017 44.85 44.85 44.09 44.20 410,747 -0.39(-0.87%)
Jun 29, 2017 44.87 44.96 44.02 44.59 507,098 +0.47(+1.06%)
Jun 28, 2017 44.04 44.29 43.91 44.12 545,601 +0.52(+1.20%)
Jun 27, 2017 43.63 44.05 43.39 43.60 347,214 +0.12(+0.29%)
Jun 26, 2017 43.62 43.83 43.18 43.48 467,751 +0.19(+0.45%)
Jun 23, 2017 43.25 43.28 746,813 -0.44(-1.00%)
Jun 22, 2017 43.83 43.96 43.52 43.72 404,514 -0.16(-0.35%)
Jun 21, 2017 44.43 44.53 43.81 43.87 520,238 -0.45(-1.02%)
Jun 20, 2017 44.55 44.58 44.21 44.32 481,698 -0.26(-0.58%)
Jun 19, 2017 44.54 44.85 44.37 44.58 491,858 +0.26(+0.58%)
Jun 16, 2017 44.35 44.50 43.99 44.32 2,090,903 -0.04(-0.09%)
Jun 15, 2017 44.26 44.70 44.05 44.36 454,972 -0.12(-0.28%)
Jun 14, 2017 44.08 44.52 43.61 44.49 371,113 +0.08(+0.18%)
Jun 13, 2017 44.75 44.81 44.17 44.41 294,374 +0.01(+0.02%)
Jun 12, 2017 44.30 45.06 43.91 44.40 551,450 +0.07(+0.16%)
Jun 09, 2017 43.31 44.59 43.31 44.33 447,620 +1.29(+3.00%)
Jun 08, 2017 42.22 43.64 41.94 43.04 535,281 +0.99(+2.35%)
Jun 07, 2017 42.02 42.29 41.88 42.05 350,534 +0.16(+0.38%)
Jun 06, 2017 41.66 42.14 41.51 41.89 689,490 -0.12(-0.28%)
Jun 05, 2017 42.00 42.43 41.97 42.01 273,849 -0.02(-0.06%)
Jun 02, 2017 42.12 42.60 41.85 42.03 356,819 -0.49(-1.15%)
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.