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 (%)
Jul 31, 2018 52.87 52.89 52.20 52.62 983,300 -0.32(-0.60%)
Jul 30, 2018 53.67 53.86 52.89 52.93 404,620 -0.68(-1.26%)
Jul 27, 2018 54.05 54.27 53.38 53.61 340,862 -0.39(-0.73%)
Jul 26, 2018 53.80 54.53 53.80 54.01 407,352 +0.20(+0.37%)
Jul 25, 2018 54.34 54.40 53.61 53.81 480,711 -0.56(-1.03%)
Jul 24, 2018 54.86 54.86 54.03 54.37 392,396 -0.46(-0.85%)
Jul 23, 2018 53.95 55.08 53.93 54.83 483,851 +0.90(+1.66%)
Jul 20, 2018 54.04 54.19 53.78 53.93 641,229 -0.02(-0.04%)
Jul 19, 2018 53.98 54.26 53.52 53.96 431,561 -0.11(-0.20%)
Jul 18, 2018 53.81 54.17 53.55 54.07 476,711 +0.28(+0.51%)
Jul 17, 2018 53.94 54.60 53.71 53.79 703,197 -0.15(-0.28%)
Jul 16, 2018 53.08 54.03 53.08 53.94 874,086 +0.74(+1.39%)
Jul 13, 2018 53.64 54.30 53.06 53.20 1,198,116 -0.35(-0.65%)
Jul 12, 2018 55.14 55.14 52.54 53.55 2,332,613 +1.25(+2.40%)
Jul 11, 2018 51.96 52.70 51.87 52.30 1,219,375 +0.09(+0.17%)
Jul 10, 2018 52.37 52.86 51.57 52.21 1,348,791 -0.46(-0.87%)
Jul 09, 2018 51.71 52.81 51.47 52.67 737,443 +1.28(+2.48%)
Jul 06, 2018 51.07 51.53 50.67 51.39 435,187 +0.35(+0.68%)
Jul 05, 2018 51.41 51.41 50.79 51.04 671,813 -0.05(-0.09%)
Jul 03, 2018 51.09 51.09 51.09 0 -0.31(-0.60%)
Jul 02, 2018 50.74 51.41 50.74 51.40 402,002 +0.43(+0.83%)
Jun 29, 2018 51.44 51.85 50.96 50.97 503,056 -0.05(-0.09%)
Jun 28, 2018 50.89 51.36 50.72 51.02 453,242 -0.03(-0.06%)
Jun 27, 2018 51.85 52.06 51.03 51.05 719,605 -0.90(-1.73%)
Jun 26, 2018 51.73 52.04 51.38 51.95 574,301 +0.24(+0.47%)
Jun 25, 2018 51.97 52.10 51.26 51.71 451,627 -0.35(-0.68%)
Jun 22, 2018 52.53 52.66 51.88 52.06 611,689 -0.27(-0.51%)
Jun 21, 2018 52.45 52.71 51.95 52.33 294,129 -0.13(-0.26%)
Jun 20, 2018 52.41 52.64 52.00 52.46 371,884 +0.30(+0.57%)
Jun 19, 2018 51.41 52.30 51.41 52.16 392,597 +0.26(+0.50%)
Jun 18, 2018 51.46 51.97 50.81 51.90 463,710 +0.08(+0.15%)
Jun 15, 2018 52.26 51.10 51.82 1,403,481 +0.22(+0.43%)
Jun 14, 2018 52.08 52.08 50.95 51.60 555,558 +0.13(+0.26%)
Jun 13, 2018 51.67 51.95 51.12 51.47 456,625 -0.04(-0.08%)
Jun 12, 2018 51.64 52.09 51.24 51.51 478,953 -0.43(-0.83%)
Jun 11, 2018 52.91 52.93 51.80 51.94 343,926 -0.80(-1.52%)
Jun 08, 2018 52.48 52.82 51.47 52.74 438,650 +0.10(+0.19%)
Jun 07, 2018 52.85 53.11 52.28 52.64 353,258 -0.06(-0.11%)
Jun 06, 2018 52.12 52.75 52.00 52.70 541,442 +0.86(+1.67%)
Jun 05, 2018 51.60 51.92 51.33 51.84 432,061 -0.02(-0.05%)
Jun 04, 2018 51.23 51.93 51.12 51.86 477,745 +0.79(+1.55%)
Jun 01, 2018 51.34 51.59 50.91 51.07 371,982 +0.35(+0.68%)
May 31, 2018 51.23 51.37 50.63 50.72 389,544 -0.56(-1.09%)
May 30, 2018 50.77 51.55 50.63 51.28 721,641 +1.04(+2.08%)
May 29, 2018 50.43 50.80 49.88 50.24 519,937 -0.71(-1.40%)
May 25, 2018 50.95 50.95 50.95 0 -0.21(-0.41%)
May 24, 2018 51.32 51.32 49.95 51.16 681,782 -0.21(-0.41%)
May 23, 2018 51.44 51.49 51.07 51.38 461,559 -0.06(-0.12%)
May 22, 2018 51.37 52.04 51.37 51.44 594,550 +0.07(+0.14%)
May 21, 2018 50.87 51.73 50.87 51.37 1,017,417 +0.64(+1.25%)
May 18, 2018 51.13 51.18 50.72 50.73 548,972 -0.47(-0.92%)
May 17, 2018 51.15 51.34 50.99 51.20 430,798 -0.04(-0.08%)
May 16, 2018 50.79 51.42 50.48 51.24 515,780 +0.13(+0.25%)
May 15, 2018 50.55 51.66 50.36 51.12 999,429 -0.16(-0.31%)
May 14, 2018 51.44 51.54 51.11 51.27 377,821 -0.14(-0.28%)
May 11, 2018 51.43 51.59 51.26 51.41 295,904 +0.01(+0.02%)
May 10, 2018 51.38 51.55 50.96 51.41 387,358 +0.12(+0.23%)
May 09, 2018 51.19 51.60 50.83 51.29 579,171 +0.37(+0.72%)
May 08, 2018 50.52 51.18 50.46 50.92 364,351 +0.39(+0.78%)
May 07, 2018 50.38 50.82 50.00 50.53 223,737 +0.27(+0.55%)
May 04, 2018 49.42 50.66 49.17 50.25 552,582 +0.64(+1.30%)
May 03, 2018 49.71 50.00 49.00 49.61 370,662 -0.35(-0.69%)
May 02, 2018 50.09 50.61 49.53 49.95 628,720 -0.16(-0.31%)
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.