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 (%)
May 31, 2018 50.55 50.68 49.95 50.04 394,853 -0.55(-1.09%)
May 30, 2018 50.09 50.86 49.94 50.59 731,475 +1.03(+2.08%)
May 29, 2018 49.75 50.12 49.20 49.56 527,022 -0.71(-1.40%)
May 25, 2018 50.27 50.27 50.27 0 -0.21(-0.41%)
May 24, 2018 50.63 50.63 49.28 50.48 691,072 -0.21(-0.41%)
May 23, 2018 50.75 50.80 50.38 50.68 467,849 -0.06(-0.12%)
May 22, 2018 50.68 51.34 50.68 50.75 602,652 +0.07(+0.14%)
May 21, 2018 50.19 51.03 50.19 50.68 1,031,281 +0.63(+1.25%)
May 18, 2018 50.44 50.49 50.04 50.05 556,453 -0.46(-0.92%)
May 17, 2018 50.46 50.65 50.31 50.51 436,668 -0.04(-0.08%)
May 16, 2018 50.11 50.73 49.80 50.55 522,808 +0.12(+0.25%)
May 15, 2018 49.87 50.96 49.69 50.43 1,013,048 -0.16(-0.31%)
May 14, 2018 50.75 50.85 50.42 50.58 382,970 -0.14(-0.28%)
May 11, 2018 50.74 50.89 50.57 50.72 299,936 +0.01(+0.02%)
May 10, 2018 50.69 50.86 50.27 50.72 392,637 +0.12(+0.23%)
May 09, 2018 50.51 50.90 50.14 50.60 587,064 +0.36(+0.72%)
May 08, 2018 49.84 50.49 49.78 50.24 369,316 +0.39(+0.78%)
May 07, 2018 49.70 50.13 49.33 49.85 226,786 +0.27(+0.55%)
May 04, 2018 48.76 49.98 48.51 49.58 560,112 +0.64(+1.30%)
May 03, 2018 49.04 49.33 48.34 48.94 375,713 -0.34(-0.69%)
May 02, 2018 49.41 49.93 48.86 49.28 637,287 -0.15(-0.31%)
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.