Skip to main content

Commerce Bancshares (NQ: CBSH )

62.33 +0.06 (+0.10%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.43 51.84 50.95 50.96 503,175 -0.05(-0.09%)
Jun 28, 2018 50.87 51.35 50.71 51.01 453,349 -0.03(-0.06%)
Jun 27, 2018 51.84 52.04 51.02 51.04 719,775 -0.90(-1.73%)
Jun 26, 2018 51.72 52.02 51.37 51.94 574,436 +0.24(+0.47%)
Jun 25, 2018 51.96 52.09 51.24 51.69 451,734 -0.35(-0.68%)
Jun 22, 2018 52.52 52.65 51.87 52.05 611,834 -0.27(-0.51%)
Jun 21, 2018 52.44 52.70 51.94 52.31 294,199 -0.13(-0.26%)
Jun 20, 2018 52.39 52.63 51.99 52.45 371,972 +0.30(+0.57%)
Jun 19, 2018 51.40 52.29 51.40 52.15 392,690 +0.26(+0.50%)
Jun 18, 2018 51.45 51.96 50.80 51.89 463,820 +0.08(+0.15%)
Jun 15, 2018 52.24 51.09 51.81 1,403,813 +0.22(+0.43%)
Jun 14, 2018 52.07 52.07 50.94 51.59 555,689 +0.13(+0.26%)
Jun 13, 2018 51.66 51.94 51.11 51.46 456,733 -0.04(-0.08%)
Jun 12, 2018 51.63 52.08 51.23 51.50 479,066 -0.43(-0.83%)
Jun 11, 2018 52.90 52.91 51.79 51.93 344,007 -0.80(-1.52%)
Jun 08, 2018 52.47 52.80 51.46 52.73 438,754 +0.10(+0.19%)
Jun 07, 2018 52.83 53.09 52.27 52.63 353,341 -0.06(-0.11%)
Jun 06, 2018 52.11 52.74 51.99 52.69 541,570 +0.86(+1.67%)
Jun 05, 2018 51.59 51.91 51.32 51.83 432,163 -0.02(-0.05%)
Jun 04, 2018 51.22 51.91 51.11 51.85 477,858 +0.79(+1.55%)
Jun 01, 2018 51.33 51.58 50.90 51.06 372,070 +0.35(+0.68%)
May 31, 2018 51.22 51.36 50.62 50.71 389,636 -0.56(-1.09%)
May 30, 2018 50.76 51.54 50.61 51.27 721,811 +1.04(+2.08%)
May 29, 2018 50.42 50.79 49.86 50.22 520,059 -0.71(-1.40%)
May 25, 2018 50.94 50.94 50.94 0 -0.21(-0.41%)
May 24, 2018 51.31 51.31 49.94 51.15 681,943 -0.21(-0.41%)
May 23, 2018 51.43 51.48 51.06 51.36 461,668 -0.06(-0.12%)
May 22, 2018 51.36 52.03 51.36 51.43 594,690 +0.07(+0.14%)
May 21, 2018 50.86 51.72 50.86 51.36 1,017,657 +0.64(+1.25%)
May 18, 2018 51.12 51.17 50.71 50.72 549,101 -0.47(-0.92%)
May 17, 2018 51.14 51.32 50.98 51.19 430,900 -0.04(-0.08%)
May 16, 2018 50.78 51.41 50.47 51.23 515,902 +0.13(+0.25%)
May 15, 2018 50.54 51.65 50.35 51.10 999,665 -0.16(-0.31%)
May 14, 2018 51.43 51.53 51.10 51.26 377,910 -0.14(-0.28%)
May 11, 2018 51.42 51.58 51.25 51.40 295,973 +0.01(+0.02%)
May 10, 2018 51.37 51.54 50.95 51.39 387,450 +0.12(+0.23%)
May 09, 2018 51.18 51.58 50.81 51.28 579,308 +0.37(+0.72%)
May 08, 2018 50.51 51.17 50.44 50.91 364,437 +0.39(+0.78%)
May 07, 2018 50.37 50.81 49.99 50.52 223,790 +0.27(+0.55%)
May 04, 2018 49.41 50.65 49.16 50.24 552,713 +0.64(+1.30%)
May 03, 2018 49.70 49.99 48.99 49.60 370,749 -0.35(-0.69%)
May 02, 2018 50.08 50.59 49.51 49.94 628,868 -0.16(-0.31%)
May 01, 2018 49.75 50.37 49.19 50.10 488,318 +0.22(+0.44%)
Apr 30, 2018 50.61 50.77 49.84 49.88 1,260,264 -0.54(-1.07%)
Apr 27, 2018 50.36 50.96 50.15 50.42 341,979 +0.18(+0.36%)
Apr 26, 2018 50.52 50.58 50.09 50.24 412,242 -0.15(-0.30%)
Apr 25, 2018 50.44 50.85 50.04 50.39 399,128 -0.04(-0.08%)
Apr 24, 2018 50.77 51.14 50.10 50.43 677,172 -0.11(-0.22%)
Apr 23, 2018 50.36 50.75 50.19 50.54 490,431 +0.37(+0.74%)
Apr 20, 2018 50.01 50.37 48.70 50.17 686,910 +0.38(+0.76%)
Apr 19, 2018 49.24 49.95 49.19 49.79 599,128 +0.55(+1.12%)
Apr 18, 2018 49.44 49.85 49.12 49.24 781,818 -0.09(-0.19%)
Apr 17, 2018 50.00 50.00 48.91 49.34 1,023,695 -0.46(-0.93%)
Apr 16, 2018 49.61 49.97 49.27 49.80 830,645 +0.53(+1.08%)
Apr 13, 2018 50.34 50.42 48.98 49.27 963,017 -0.31(-0.63%)
Apr 12, 2018 47.59 49.94 47.04 49.58 1,539,632 +2.95(+6.33%)
Apr 11, 2018 46.67 46.91 46.39 46.63 610,290 -0.45(-0.95%)
Apr 10, 2018 46.53 47.19 46.30 47.08 1,578,353 +0.82(+1.78%)
Apr 09, 2018 46.45 47.17 46.21 46.25 579,831 -0.04(-0.08%)
Apr 06, 2018 47.06 47.26 45.87 46.29 691,439 -1.11(-2.34%)
Apr 05, 2018 47.30 47.49 46.75 47.40 657,786 +0.42(+0.89%)
Apr 04, 2018 46.01 47.09 46.01 46.98 518,796 +0.38(+0.83%)
Apr 03, 2018 46.21 46.69 45.98 46.60 841,533 +0.70(+1.52%)
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.