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 (%)
Feb 28, 2018 45.53 45.67 44.58 44.59 520,124 -0.68(-1.50%)
Feb 27, 2018 45.84 46.27 45.26 45.27 815,238 -0.08(-0.17%)
Feb 26, 2018 45.43 45.43 44.93 45.35 774,512 +0.06(+0.14%)
Feb 23, 2018 44.86 45.56 44.79 45.29 625,673 +0.59(+1.33%)
Feb 22, 2018 44.64 44.69 673,567 -0.75(-1.65%)
Feb 21, 2018 45.08 45.93 44.75 45.44 419,763 +0.39(+0.86%)
Feb 20, 2018 45.56 45.93 44.94 45.05 565,177 -0.59(-1.29%)
Feb 16, 2018 45.64 45.64 45.64 0 +0.06(+0.14%)
Feb 15, 2018 45.66 45.39 45.58 585,762 +0.12(+0.27%)
Feb 14, 2018 44.31 45.50 44.24 45.46 652,489 +1.06(+2.38%)
Feb 13, 2018 44.02 44.41 43.91 44.40 377,654 +0.25(+0.58%)
Feb 12, 2018 44.14 44.51 43.75 44.14 433,428 +0.23(+0.53%)
Feb 09, 2018 43.55 44.17 42.82 43.91 599,912 +0.73(+1.68%)
Feb 08, 2018 44.53 44.53 43.19 43.19 506,280 -1.17(-2.64%)
Feb 07, 2018 43.83 44.49 43.83 44.36 691,940 +0.42(+0.97%)
Feb 06, 2018 43.01 44.08 42.50 43.94 1,079,552 -0.43(-0.97%)
Feb 05, 2018 44.91 45.46 43.69 44.37 541,156 -1.00(-2.20%)
Feb 02, 2018 45.45 45.86 45.25 45.36 609,070 -0.19(-0.42%)
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.