Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.65 50.34 49.41 49.61 1,359,061 +0.30(+0.62%)
Oct 30, 2018 48.65 49.36 48.12 49.30 707,430 +0.81(+1.67%)
Oct 29, 2018 48.35 49.16 47.80 48.49 743,976 +0.81(+1.70%)
Oct 26, 2018 47.29 48.13 47.07 47.68 551,949 -0.20(-0.41%)
Oct 25, 2018 46.82 48.26 46.66 47.87 514,528 +1.42(+3.06%)
Oct 24, 2018 48.08 48.08 46.41 46.45 852,548 -1.51(-3.14%)
Oct 23, 2018 46.99 48.44 46.99 47.96 1,077,512 +0.05(+0.11%)
Oct 22, 2018 48.88 48.88 47.54 47.91 618,001 -0.73(-1.49%)
Oct 19, 2018 49.18 49.73 48.58 48.63 743,625 -0.51(-1.03%)
Oct 18, 2018 49.46 50.21 49.06 49.14 875,970 -0.44(-0.88%)
Oct 17, 2018 48.92 50.06 48.57 49.57 1,158,316 +0.65(+1.32%)
Oct 16, 2018 48.37 49.13 47.70 48.93 784,016 +0.73(+1.52%)
Oct 15, 2018 48.14 48.61 47.98 48.19 532,912 +0.12(+0.24%)
Oct 12, 2018 49.47 49.62 46.71 48.08 1,230,444 -0.83(-1.71%)
Oct 11, 2018 50.99 50.99 48.85 48.91 1,851,309 -1.86(-3.66%)
Oct 10, 2018 50.99 51.65 50.66 50.77 1,410,351 -0.18(-0.35%)
Oct 09, 2018 51.49 51.49 50.91 50.95 722,766 -0.55(-1.06%)
Oct 08, 2018 51.25 51.71 50.86 51.49 385,862 +0.40(+0.78%)
Oct 05, 2018 51.70 51.72 50.74 51.10 610,798 -0.45(-0.88%)
Oct 04, 2018 51.91 52.48 51.13 51.55 526,921 -0.46(-0.88%)
Oct 03, 2018 50.81 52.19 50.79 52.01 833,142 +1.31(+2.58%)
Oct 02, 2018 51.05 51.30 50.42 50.70 537,232 -0.44(-0.87%)
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.