Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.18 52.20 51.52 51.93 996,325 -0.31(-0.60%)
Jul 30, 2018 52.97 53.15 52.20 52.24 409,980 -0.67(-1.26%)
Jul 27, 2018 53.35 53.56 52.69 52.91 345,378 -0.39(-0.73%)
Jul 26, 2018 53.10 53.82 53.10 53.30 412,748 +0.19(+0.37%)
Jul 25, 2018 53.63 53.69 52.91 53.10 487,079 -0.55(-1.03%)
Jul 24, 2018 54.15 54.15 53.32 53.66 397,594 -0.46(-0.85%)
Jul 23, 2018 53.24 54.36 53.22 54.12 490,260 +0.89(+1.66%)
Jul 20, 2018 53.34 53.49 53.08 53.23 649,724 -0.02(-0.04%)
Jul 19, 2018 53.28 53.55 52.82 53.25 437,278 -0.11(-0.20%)
Jul 18, 2018 53.10 53.46 52.85 53.36 483,026 +0.27(+0.51%)
Jul 17, 2018 53.24 53.89 53.00 53.09 712,512 -0.15(-0.28%)
Jul 16, 2018 52.39 53.32 52.39 53.24 885,665 +0.73(+1.39%)
Jul 13, 2018 52.94 53.59 52.37 52.51 1,213,987 -0.34(-0.65%)
Jul 12, 2018 54.42 54.42 51.85 52.85 2,363,513 +1.24(+2.39%)
Jul 11, 2018 51.28 52.01 51.19 51.61 1,235,528 +0.09(+0.17%)
Jul 10, 2018 51.69 52.17 50.90 51.53 1,366,658 -0.45(-0.87%)
Jul 09, 2018 51.04 52.12 50.80 51.98 747,212 +1.26(+2.48%)
Jul 06, 2018 50.40 50.86 50.00 50.72 440,952 +0.34(+0.68%)
Jul 05, 2018 50.73 50.73 50.13 50.38 680,712 -0.05(-0.09%)
Jul 03, 2018 50.42 50.42 50.42 0 -0.30(-0.60%)
Jul 02, 2018 50.07 50.74 50.07 50.73 407,327 +0.42(+0.83%)
Jun 29, 2018 50.76 51.18 50.30 50.31 509,720 -0.05(-0.09%)
Jun 28, 2018 50.22 50.69 50.06 50.35 459,246 -0.03(-0.06%)
Jun 27, 2018 51.18 51.38 50.36 50.38 729,137 -0.89(-1.73%)
Jun 26, 2018 51.05 51.36 50.71 51.27 581,909 +0.24(+0.47%)
Jun 25, 2018 51.29 51.42 50.59 51.03 457,610 -0.35(-0.68%)
Jun 22, 2018 51.85 51.97 51.20 51.38 619,792 -0.26(-0.51%)
Jun 21, 2018 51.77 52.02 51.27 51.64 298,026 -0.13(-0.26%)
Jun 20, 2018 51.72 51.95 51.32 51.78 376,810 +0.30(+0.57%)
Jun 19, 2018 50.74 51.62 50.74 51.48 397,798 +0.26(+0.50%)
Jun 18, 2018 50.79 51.29 50.14 51.22 469,853 +0.08(+0.15%)
Jun 15, 2018 51.57 50.43 51.15 1,422,073 +0.22(+0.43%)
Jun 14, 2018 51.40 51.40 50.28 50.93 562,917 +0.13(+0.26%)
Jun 13, 2018 51.00 51.27 50.45 50.80 462,674 -0.04(-0.08%)
Jun 12, 2018 50.97 51.41 50.57 50.83 485,298 -0.43(-0.83%)
Jun 11, 2018 52.22 52.23 51.12 51.26 348,482 -0.79(-1.52%)
Jun 08, 2018 51.80 52.13 50.80 52.06 444,461 +0.10(+0.19%)
Jun 07, 2018 52.16 52.41 51.60 51.95 357,937 -0.03(-0.05%)
Jun 06, 2018 51.41 52.03 51.29 51.98 548,956 +0.85(+1.67%)
Jun 05, 2018 50.90 51.21 50.63 51.13 438,057 -0.02(-0.05%)
Jun 04, 2018 50.53 51.21 50.42 51.15 484,375 +0.78(+1.55%)
Jun 01, 2018 50.64 50.88 50.22 50.37 377,145 +0.34(+0.68%)
May 31, 2018 50.53 50.66 49.94 50.03 394,951 -0.55(-1.09%)
May 30, 2018 50.08 50.84 49.93 50.58 731,656 +1.03(+2.08%)
May 29, 2018 49.74 50.11 49.19 49.55 527,153 -0.70(-1.40%)
May 25, 2018 50.25 50.25 50.25 0 -0.21(-0.41%)
May 24, 2018 50.62 50.62 49.27 50.46 691,244 -0.21(-0.41%)
May 23, 2018 50.73 50.78 50.37 50.67 467,965 -0.06(-0.12%)
May 22, 2018 50.66 51.33 50.66 50.73 602,801 +0.07(+0.14%)
May 21, 2018 50.18 51.02 50.18 50.66 1,031,536 +0.63(+1.25%)
May 18, 2018 50.43 50.48 50.03 50.04 556,590 -0.46(-0.92%)
May 17, 2018 50.45 50.63 50.30 50.50 436,777 -0.04(-0.08%)
May 16, 2018 50.10 50.72 49.79 50.54 522,938 +0.12(+0.25%)
May 15, 2018 49.86 50.95 49.67 50.42 1,013,299 -0.15(-0.31%)
May 14, 2018 50.73 50.83 50.41 50.57 383,064 -0.14(-0.27%)
May 11, 2018 50.73 50.88 50.56 50.71 300,010 +0.01(+0.02%)
May 10, 2018 50.68 50.84 50.26 50.70 392,734 +0.12(+0.23%)
May 09, 2018 50.49 50.89 50.13 50.59 587,209 +0.36(+0.72%)
May 08, 2018 49.83 50.48 49.77 50.22 369,407 +0.39(+0.78%)
May 07, 2018 49.69 50.12 49.32 49.84 226,842 +0.27(+0.55%)
May 04, 2018 48.74 49.97 48.50 49.56 560,251 +0.64(+1.30%)
May 03, 2018 49.03 49.32 48.33 48.93 375,806 -0.34(-0.69%)
May 02, 2018 49.40 49.91 48.85 49.27 637,445 -0.15(-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.