Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
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, 2018 55.97 55.97 55.97 0 +0.04(+0.07%)
Aug 30, 2018 55.78 55.99 55.48 55.94 273,952 +0.16(+0.28%)
Aug 29, 2018 55.74 55.89 55.24 55.78 270,725 +0.13(+0.24%)
Aug 28, 2018 56.01 56.62 55.34 55.64 379,242 -0.20(-0.35%)
Aug 27, 2018 55.62 56.27 55.45 55.84 420,855 -0.13(-0.23%)
Aug 24, 2018 56.35 56.43 55.94 55.97 362,063 -0.31(-0.56%)
Aug 23, 2018 56.47 56.65 56.08 56.28 341,345 -0.24(-0.43%)
Aug 22, 2018 56.42 56.78 56.42 56.53 336,718 -0.18(-0.32%)
Aug 21, 2018 56.19 57.15 56.13 56.71 514,265 +0.55(+0.98%)
Aug 20, 2018 56.01 56.35 55.71 56.16 278,021 +0.13(+0.24%)
Aug 17, 2018 55.42 56.13 55.16 56.02 630,691 +0.42(+0.75%)
Aug 16, 2018 54.90 56.09 54.90 55.60 441,646 +0.83(+1.51%)
Aug 15, 2018 54.98 55.64 54.69 54.78 540,480 -0.41(-0.74%)
Aug 14, 2018 54.51 55.81 54.51 55.19 613,577 +0.72(+1.33%)
Aug 13, 2018 54.68 55.11 54.25 54.46 378,366 -0.22(-0.40%)
Aug 10, 2018 54.22 54.88 54.06 54.68 412,082 +0.01(+0.01%)
Aug 09, 2018 54.97 55.14 54.39 54.67 299,480 -0.33(-0.60%)
Aug 08, 2018 54.27 55.12 54.21 55.01 453,356 +0.62(+1.14%)
Aug 07, 2018 54.29 54.82 54.25 54.38 314,553 +0.17(+0.31%)
Aug 06, 2018 53.78 54.40 53.53 54.22 418,442 +0.35(+0.64%)
Aug 03, 2018 54.15 54.42 53.76 53.87 402,814 -0.24(-0.45%)
Aug 02, 2018 53.13 54.27 52.87 54.12 572,492 +0.83(+1.57%)
Aug 01, 2018 52.78 53.44 52.64 53.28 372,693 +0.66(+1.26%)
Jul 31, 2018 52.87 52.89 52.20 52.62 983,300 -0.32(-0.60%)
Jul 30, 2018 53.67 53.86 52.89 52.93 404,620 -0.68(-1.26%)
Jul 27, 2018 54.05 54.27 53.38 53.61 340,862 -0.39(-0.73%)
Jul 26, 2018 53.80 54.53 53.80 54.01 407,352 +0.20(+0.37%)
Jul 25, 2018 54.34 54.40 53.61 53.81 480,711 -0.56(-1.03%)
Jul 24, 2018 54.86 54.86 54.03 54.37 392,396 -0.46(-0.85%)
Jul 23, 2018 53.95 55.08 53.93 54.83 483,851 +0.90(+1.66%)
Jul 20, 2018 54.04 54.19 53.78 53.93 641,229 -0.02(-0.04%)
Jul 19, 2018 53.98 54.26 53.52 53.96 431,561 -0.11(-0.20%)
Jul 18, 2018 53.81 54.17 53.55 54.07 476,711 +0.28(+0.51%)
Jul 17, 2018 53.94 54.60 53.71 53.79 703,197 -0.15(-0.28%)
Jul 16, 2018 53.08 54.03 53.08 53.94 874,086 +0.74(+1.39%)
Jul 13, 2018 53.64 54.30 53.06 53.20 1,198,116 -0.35(-0.65%)
Jul 12, 2018 55.14 55.14 52.54 53.55 2,332,613 +1.25(+2.40%)
Jul 11, 2018 51.96 52.70 51.87 52.30 1,219,375 +0.09(+0.17%)
Jul 10, 2018 52.37 52.86 51.57 52.21 1,348,791 -0.46(-0.87%)
Jul 09, 2018 51.71 52.81 51.47 52.67 737,443 +1.28(+2.48%)
Jul 06, 2018 51.07 51.53 50.67 51.39 435,187 +0.35(+0.68%)
Jul 05, 2018 51.41 51.41 50.79 51.04 671,813 -0.05(-0.09%)
Jul 03, 2018 51.09 51.09 51.09 0 -0.31(-0.60%)
Jul 02, 2018 50.74 51.41 50.74 51.40 402,002 +0.43(+0.83%)
Jun 29, 2018 51.44 51.85 50.96 50.97 503,056 -0.05(-0.09%)
Jun 28, 2018 50.89 51.36 50.72 51.02 453,242 -0.03(-0.06%)
Jun 27, 2018 51.85 52.06 51.03 51.05 719,605 -0.90(-1.73%)
Jun 26, 2018 51.73 52.04 51.38 51.95 574,301 +0.24(+0.47%)
Jun 25, 2018 51.97 52.10 51.26 51.71 451,627 -0.35(-0.68%)
Jun 22, 2018 52.53 52.66 51.88 52.06 611,689 -0.27(-0.51%)
Jun 21, 2018 52.45 52.71 51.95 52.33 294,129 -0.13(-0.26%)
Jun 20, 2018 52.41 52.64 52.00 52.46 371,884 +0.30(+0.57%)
Jun 19, 2018 51.41 52.30 51.41 52.16 392,597 +0.26(+0.50%)
Jun 18, 2018 51.46 51.97 50.81 51.90 463,710 +0.08(+0.15%)
Jun 15, 2018 52.26 51.10 51.82 1,403,481 +0.22(+0.43%)
Jun 14, 2018 52.08 52.08 50.95 51.60 555,558 +0.13(+0.26%)
Jun 13, 2018 51.67 51.95 51.12 51.47 456,625 -0.04(-0.08%)
Jun 12, 2018 51.64 52.09 51.24 51.51 478,953 -0.43(-0.83%)
Jun 11, 2018 52.91 52.93 51.80 51.94 343,926 -0.80(-1.52%)
Jun 08, 2018 52.48 52.82 51.47 52.74 438,650 +0.10(+0.19%)
Jun 07, 2018 52.85 53.11 52.28 52.64 353,258 -0.06(-0.11%)
Jun 06, 2018 52.12 52.75 52.00 52.70 541,442 +0.86(+1.67%)
Jun 05, 2018 51.60 51.92 51.33 51.84 432,061 -0.02(-0.05%)
Jun 04, 2018 51.23 51.93 51.12 51.86 477,745 +0.79(+1.55%)
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.