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 (%)
Jan 31, 2017 43.49 43.91 43.40 43.68 1,955,756 +0.02(+0.05%)
Jan 30, 2017 43.77 43.77 43.21 43.65 605,855 -0.35(-0.79%)
Jan 27, 2017 44.37 44.43 42.57 44.00 520,328 -0.45(-1.01%)
Jan 26, 2017 43.88 44.48 43.66 44.45 731,780 +0.70(+1.59%)
Jan 25, 2017 43.56 43.85 43.37 43.76 884,033 +0.63(+1.45%)
Jan 24, 2017 42.53 43.21 42.12 43.13 752,449 +0.77(+1.82%)
Jan 23, 2017 42.18 42.50 42.09 42.36 421,667 -0.14(-0.33%)
Jan 20, 2017 42.34 42.86 42.26 42.50 487,080 +0.20(+0.47%)
Jan 19, 2017 42.40 42.78 42.09 42.29 872,667 -0.29(-0.67%)
Jan 18, 2017 42.50 42.73 41.73 42.58 1,079,782 -0.61(-1.41%)
Jan 17, 2017 44.43 44.43 43.14 43.19 792,754 -1.56(-3.49%)
Jan 13, 2017 44.75 44.75 44.75 0 +0.49(+1.12%)
Jan 12, 2017 44.69 44.69 43.87 44.26 392,635 -0.69(-1.53%)
Jan 11, 2017 44.75 44.95 44.19 44.95 288,024 +0.23(+0.52%)
Jan 10, 2017 44.35 44.88 44.16 44.71 402,747 +0.36(+0.82%)
Jan 09, 2017 44.78 44.78 44.13 44.35 516,433 -0.62(-1.37%)
Jan 06, 2017 44.84 45.20 44.67 44.97 499,154 +0.27(+0.61%)
Jan 05, 2017 45.12 45.26 44.38 44.70 498,860 -0.63(-1.38%)
Jan 04, 2017 44.57 45.39 43.46 45.32 635,833 +0.78(+1.75%)
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.