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%)
May 01, 2019 50.66 50.79 49.80 49.94 567,695 -0.52(-1.03%)
Apr 30, 2019 51.04 51.15 50.30 50.46 1,283,234 -0.55(-1.08%)
Apr 29, 2019 50.97 51.35 50.77 51.01 574,405 +0.23(+0.44%)
Apr 26, 2019 50.39 50.80 50.15 50.78 496,795 +0.40(+0.80%)
Apr 25, 2019 50.01 50.51 49.59 50.38 826,147 +0.37(+0.73%)
Apr 24, 2019 49.66 50.28 49.58 50.01 457,428 +0.18(+0.37%)
Apr 23, 2019 48.81 49.86 48.69 49.83 515,653 +0.88(+1.79%)
Apr 22, 2019 49.15 49.36 48.62 48.95 419,962 -0.23(-0.48%)
Apr 18, 2019 49.90 50.00 49.08 49.19 637,642 -0.73(-1.47%)
Apr 17, 2019 50.16 50.16 49.59 49.92 460,859 -0.19(-0.38%)
Apr 16, 2019 49.53 50.16 49.31 50.11 510,331 +0.71(+1.44%)
Apr 15, 2019 49.61 49.61 49.07 49.40 570,406 -0.09(-0.19%)
Apr 12, 2019 48.65 49.55 48.57 49.50 964,488 +0.93(+1.91%)
Apr 11, 2019 47.89 48.93 47.68 48.57 1,898,707 -1.62(-3.23%)
Apr 10, 2019 49.85 50.35 49.52 50.19 664,410 +0.44(+0.89%)
Apr 09, 2019 50.05 50.34 49.61 49.75 503,675 -0.58(-1.16%)
Apr 08, 2019 49.94 50.34 49.79 50.33 285,814 +0.25(+0.50%)
Apr 05, 2019 50.05 50.21 49.65 50.08 382,537 +0.05(+0.10%)
Apr 04, 2019 49.58 50.09 49.25 50.03 522,990 +0.52(+1.05%)
Apr 03, 2019 49.74 49.91 49.35 49.51 392,376 +0.13(+0.27%)
Apr 02, 2019 49.43 49.59 49.08 49.38 314,325 -0.07(-0.14%)
Apr 01, 2019 48.83 49.49 48.45 49.45 494,146 +0.97(+2.00%)
Mar 29, 2019 49.07 49.26 48.38 48.48 347,805 -0.18(-0.38%)
Mar 28, 2019 48.04 48.69 47.25 48.66 361,620 +0.59(+1.23%)
Mar 27, 2019 47.86 48.29 47.48 48.07 349,120 +0.06(+0.12%)
Mar 26, 2019 47.26 48.03 47.26 48.01 414,646 +0.94(+2.00%)
Mar 25, 2019 47.06 47.44 46.72 47.07 464,810 +0.21(+0.45%)
Mar 22, 2019 48.49 48.62 46.85 46.86 754,296 -2.02(-4.13%)
Mar 21, 2019 49.07 49.60 48.58 48.88 520,859 -0.50(-1.01%)
Mar 20, 2019 50.56 50.87 49.31 49.38 500,011 -1.36(-2.68%)
Mar 19, 2019 51.89 52.04 50.68 50.74 453,170 -0.94(-1.83%)
Mar 18, 2019 50.77 51.73 50.75 51.68 420,141 +0.93(+1.83%)
Mar 15, 2019 50.71 51.23 50.52 50.76 764,356 -0.08(-0.15%)
Mar 14, 2019 50.56 50.92 50.42 50.83 314,553 +0.29(+0.58%)
Mar 13, 2019 50.61 51.04 50.35 50.54 420,137 +0.11(+0.22%)
Mar 12, 2019 50.85 50.97 50.25 50.43 261,529 -0.37(-0.72%)
Mar 11, 2019 50.53 50.82 50.29 50.80 342,003 +0.46(+0.91%)
Mar 08, 2019 49.96 50.59 49.88 50.34 466,734 +0.03(+0.05%)
Mar 07, 2019 50.51 50.76 49.98 50.31 401,894 -0.39(-0.77%)
Mar 06, 2019 52.12 52.15 50.63 50.70 479,112 -1.46(-2.81%)
Mar 05, 2019 51.94 52.31 51.50 52.17 269,200 +0.16(+0.30%)
Mar 04, 2019 52.43 52.70 51.63 52.01 442,580 -0.42(-0.81%)
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.