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 (%)
May 31, 2019 48.19 48.66 47.83 47.87 1,516,017 -0.76(-1.56%)
May 30, 2019 49.30 49.55 48.38 48.63 612,550 -0.58(-1.17%)
May 29, 2019 49.28 49.45 48.67 49.20 456,585 -0.33(-0.66%)
May 28, 2019 49.81 49.89 49.50 49.53 548,489 -0.26(-0.52%)
May 24, 2019 49.36 49.91 49.11 49.79 346,846 +0.69(+1.41%)
May 23, 2019 49.50 49.50 48.77 49.10 679,514 -0.86(-1.72%)
May 22, 2019 50.19 50.37 49.05 49.96 300,968 -0.38(-0.75%)
May 21, 2019 50.14 50.52 50.08 50.33 329,971 +0.34(+0.68%)
May 20, 2019 49.57 50.30 49.47 49.99 358,935 +0.29(+0.59%)
May 17, 2019 49.65 50.26 49.53 49.70 343,493 -0.27(-0.53%)
May 16, 2019 49.60 50.16 49.60 49.96 306,813 +0.62(+1.25%)
May 15, 2019 49.41 49.75 48.97 49.35 436,003 -0.43(-0.87%)
May 14, 2019 49.27 50.05 49.18 49.78 426,408 +0.54(+1.10%)
May 13, 2019 49.70 50.06 49.06 49.24 682,478 -1.31(-2.59%)
May 10, 2019 50.06 50.70 49.62 50.55 346,966 +0.42(+0.83%)
May 09, 2019 49.86 50.31 49.55 50.13 384,050 -0.20(-0.40%)
May 08, 2019 50.51 50.76 50.28 50.33 379,309 -0.26(-0.51%)
May 07, 2019 51.08 51.23 50.37 50.59 633,462 -0.90(-1.75%)
May 06, 2019 50.71 51.72 50.71 51.49 517,910 +0.08(+0.15%)
May 03, 2019 50.90 51.73 50.90 51.42 490,927 +0.65(+1.28%)
May 02, 2019 50.03 50.79 50.01 50.77 460,048 +0.83(+1.66%)
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.