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 (%)
Apr 30, 2019 50.47 50.58 49.73 49.89 1,297,767 -0.54(-1.08%)
Apr 29, 2019 50.40 50.77 50.20 50.44 580,910 +0.22(+0.44%)
Apr 26, 2019 49.83 50.23 49.59 50.21 502,422 +0.40(+0.80%)
Apr 25, 2019 49.45 49.95 49.03 49.82 835,504 +0.36(+0.73%)
Apr 24, 2019 49.11 49.72 49.03 49.45 462,609 +0.18(+0.37%)
Apr 23, 2019 48.26 49.30 48.14 49.27 521,493 +0.87(+1.79%)
Apr 22, 2019 48.59 48.81 48.07 48.40 424,719 -0.23(-0.48%)
Apr 18, 2019 49.34 49.44 48.53 48.64 644,864 -0.73(-1.47%)
Apr 17, 2019 49.59 49.59 49.03 49.36 466,079 -0.19(-0.38%)
Apr 16, 2019 48.97 49.59 48.76 49.55 516,112 +0.70(+1.44%)
Apr 15, 2019 49.06 49.06 48.52 48.85 576,866 -0.09(-0.19%)
Apr 12, 2019 48.11 48.99 48.03 48.94 975,412 +0.92(+1.91%)
Apr 11, 2019 47.36 48.38 47.14 48.03 1,920,212 -1.60(-3.23%)
Apr 10, 2019 49.30 49.78 48.97 49.63 671,935 +0.44(+0.89%)
Apr 09, 2019 49.49 49.78 49.06 49.19 509,379 -0.58(-1.16%)
Apr 08, 2019 49.38 49.78 49.23 49.77 289,051 +0.25(+0.50%)
Apr 05, 2019 49.49 49.65 49.09 49.52 386,870 +0.05(+0.10%)
Apr 04, 2019 49.02 49.53 48.69 49.47 528,913 +0.51(+1.05%)
Apr 03, 2019 49.18 49.35 48.80 48.96 396,820 +0.13(+0.27%)
Apr 02, 2019 48.88 49.03 48.53 48.83 317,885 -0.07(-0.13%)
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.