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 (%)
Sep 28, 2018 52.05 52.57 52.05 52.14 462,122 -0.14(-0.27%)
Sep 27, 2018 52.86 52.86 52.24 52.29 394,943 -0.40(-0.76%)
Sep 26, 2018 53.80 53.85 52.61 52.69 422,215 -1.01(-1.88%)
Sep 25, 2018 53.99 53.99 53.56 53.70 370,739 -0.05(-0.09%)
Sep 24, 2018 54.56 54.77 53.69 53.75 569,713 -0.72(-1.32%)
Sep 21, 2018 54.51 54.85 54.11 54.47 1,807,087 -0.17(-0.32%)
Sep 20, 2018 54.59 55.09 54.56 54.64 980,956 +0.17(+0.32%)
Sep 19, 2018 54.10 54.68 54.10 54.47 597,035 +0.40(+0.75%)
Sep 18, 2018 53.99 54.17 53.66 54.06 521,714 +0.16(+0.29%)
Sep 17, 2018 54.71 54.77 53.76 53.91 479,751 -0.81(-1.49%)
Sep 14, 2018 54.29 54.89 53.95 54.72 507,954 +0.18(+0.33%)
Sep 13, 2018 55.55 55.55 54.48 54.54 352,102 -0.56(-1.02%)
Sep 12, 2018 56.35 56.35 55.06 55.10 426,147 -1.24(-2.20%)
Sep 11, 2018 56.36 56.76 56.14 56.34 365,756 -0.08(-0.14%)
Sep 10, 2018 56.67 56.73 56.27 56.42 400,546 -0.02(-0.03%)
Sep 07, 2018 56.38 56.54 56.14 56.43 465,034 +0.06(+0.11%)
Sep 06, 2018 56.52 56.67 55.66 56.37 291,134 -0.16(-0.29%)
Sep 05, 2018 56.21 56.82 56.21 56.53 385,283 +0.30(+0.53%)
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.