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 (%)
Nov 29, 2019 56.76 56.98 56.36 56.40 218,426 -0.48(-0.84%)
Nov 27, 2019 56.57 57.09 56.55 56.88 319,677 +0.40(+0.70%)
Nov 26, 2019 56.32 56.68 56.22 56.49 334,127 +0.03(+0.04%)
Nov 25, 2019 56.22 56.79 55.64 56.46 507,689 +0.40(+0.71%)
Nov 22, 2019 56.05 56.43 56.00 56.07 414,986 +0.23(+0.41%)
Nov 21, 2019 55.91 56.11 55.50 55.84 421,216 +0.24(+0.42%)
Nov 20, 2019 55.40 55.85 55.21 55.60 894,549 +0.03(+0.06%)
Nov 19, 2019 55.52 55.70 55.14 55.57 284,308 +0.33(+0.59%)
Nov 18, 2019 55.28 55.28 54.62 55.24 549,508 -0.18(-0.32%)
Nov 15, 2019 55.87 56.00 55.36 55.42 441,012 -0.24(-0.42%)
Nov 14, 2019 55.49 55.81 55.19 55.66 297,737 +0.19(+0.33%)
Nov 13, 2019 55.31 55.81 54.96 55.47 388,668 -0.30(-0.54%)
Nov 12, 2019 55.77 56.00 55.29 55.77 336,806 +0.06(+0.11%)
Nov 11, 2019 55.67 55.92 55.44 55.71 285,892 -0.04(-0.08%)
Nov 08, 2019 55.83 56.10 55.62 55.76 417,601 -0.07(-0.12%)
Nov 07, 2019 56.17 56.36 55.66 55.82 498,077 +0.13(+0.23%)
Nov 06, 2019 55.80 55.89 55.36 55.70 321,460 -0.30(-0.54%)
Nov 05, 2019 55.60 56.13 55.44 56.00 550,729 +0.69(+1.25%)
Nov 04, 2019 55.38 55.56 55.02 55.31 524,954 +0.22(+0.40%)
Nov 01, 2019 54.59 55.09 54.31 55.09 391,337 +0.93(+1.72%)
Oct 31, 2019 54.34 54.34 53.43 54.16 926,548 -0.36(-0.66%)
Oct 30, 2019 54.86 54.86 54.26 54.52 405,038 -0.32(-0.58%)
Oct 29, 2019 54.29 54.86 54.20 54.84 390,104 +0.50(+0.91%)
Oct 28, 2019 54.50 54.86 54.28 54.34 457,241 +0.29(+0.53%)
Oct 25, 2019 54.36 54.75 54.05 54.06 501,739 -0.30(-0.56%)
Oct 24, 2019 54.40 54.43 53.94 54.36 579,241 +0.06(+0.11%)
Oct 23, 2019 53.75 54.32 53.71 54.30 438,067 +0.52(+0.97%)
Oct 22, 2019 53.11 53.96 52.77 53.78 570,735 +0.56(+1.04%)
Oct 21, 2019 53.12 53.46 52.84 53.22 449,390 +0.40(+0.75%)
Oct 18, 2019 52.20 52.97 52.16 52.83 552,365 +0.40(+0.77%)
Oct 17, 2019 52.11 52.84 51.83 52.42 736,478 +0.67(+1.30%)
Oct 16, 2019 52.16 52.31 51.03 51.75 997,802 +1.05(+2.07%)
Oct 15, 2019 50.28 50.73 49.89 50.70 788,541 +0.75(+1.50%)
Oct 14, 2019 49.98 50.56 49.80 49.95 967,055 -0.31(-0.62%)
Oct 11, 2019 50.08 50.88 50.08 50.26 947,387 +0.73(+1.48%)
Oct 10, 2019 49.23 49.88 49.18 49.53 561,966 +0.57(+1.17%)
Oct 09, 2019 49.63 49.63 48.86 48.96 1,108,887 +0.07(+0.14%)
Oct 08, 2019 49.34 49.40 48.87 48.89 621,030 -0.98(-1.97%)
Oct 07, 2019 49.66 50.19 49.45 49.87 319,882 +0.23(+0.46%)
Oct 04, 2019 49.34 49.71 48.99 49.65 387,297 +0.45(+0.91%)
Oct 03, 2019 48.83 49.26 48.21 49.20 591,193 -0.09(-0.19%)
Oct 02, 2019 49.50 49.72 48.94 49.29 595,727 -0.45(-0.90%)
Oct 01, 2019 51.50 51.59 49.61 49.74 531,626 -1.30(-2.54%)
Sep 30, 2019 51.21 51.30 50.80 51.04 381,897 +0.07(+0.13%)
Sep 27, 2019 51.30 51.76 50.88 50.97 665,619 +0.09(+0.18%)
Sep 26, 2019 51.36 51.36 50.87 50.88 668,330 -0.61(-1.18%)
Sep 25, 2019 50.96 51.67 50.82 51.48 542,183 +0.61(+1.19%)
Sep 24, 2019 51.14 51.37 50.61 50.88 509,256 -0.25(-0.49%)
Sep 23, 2019 50.82 51.36 50.70 51.13 386,776 +0.11(+0.21%)
Sep 20, 2019 51.49 51.79 50.98 51.02 966,520 -0.38(-0.74%)
Sep 19, 2019 51.59 52.04 50.51 51.40 441,400 -0.16(-0.31%)
Sep 18, 2019 50.98 51.64 50.82 51.56 400,095 +0.27(+0.53%)
Sep 17, 2019 51.58 51.58 51.12 51.29 1,242,270 -0.36(-0.70%)
Sep 16, 2019 50.97 51.94 50.85 51.65 675,373 +0.04(+0.08%)
Sep 13, 2019 51.44 51.75 51.20 51.61 427,583 +0.46(+0.90%)
Sep 12, 2019 50.73 51.30 49.73 51.14 423,279 +0.18(+0.35%)
Sep 11, 2019 50.37 51.19 49.74 50.97 457,233 +0.60(+1.19%)
Sep 10, 2019 49.73 50.43 49.66 50.37 527,293 +0.77(+1.56%)
Sep 09, 2019 49.03 49.66 48.67 49.60 462,210 +1.05(+2.17%)
Sep 06, 2019 48.66 48.72 48.17 48.54 475,357 -0.03(-0.05%)
Sep 05, 2019 48.12 49.03 48.12 48.57 442,205 +1.06(+2.24%)
Sep 04, 2019 47.77 47.77 46.49 47.51 402,786 +0.36(+0.76%)
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.