Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.39 50.91 50.19 50.43 892,355 +0.04(+0.08%)
Jul 30, 2019 49.73 50.42 49.58 50.39 342,888 +0.46(+0.91%)
Jul 29, 2019 50.22 50.44 49.65 49.93 545,713 -0.30(-0.59%)
Jul 26, 2019 49.44 50.37 49.44 50.23 446,175 +0.90(+1.81%)
Jul 25, 2019 49.90 49.96 49.10 49.34 594,691 -0.35(-0.70%)
Jul 24, 2019 48.89 49.87 48.76 49.68 434,323 +0.69(+1.40%)
Jul 23, 2019 48.48 49.09 48.13 49.00 395,235 +0.59(+1.22%)
Jul 22, 2019 48.46 48.65 48.13 48.41 464,050 +0.04(+0.09%)
Jul 19, 2019 48.37 48.74 48.35 48.37 570,415 +0.01(+0.02%)
Jul 18, 2019 47.63 48.53 47.58 48.36 626,642 +0.76(+1.60%)
Jul 17, 2019 48.53 48.53 47.35 47.60 1,060,963 -0.94(-1.93%)
Jul 16, 2019 48.89 48.91 47.89 48.53 872,233 +0.31(+0.64%)
Jul 15, 2019 49.28 49.28 48.07 48.23 613,645 -0.92(-1.87%)
Jul 12, 2019 48.99 49.30 48.81 49.15 509,260 +0.13(+0.27%)
Jul 11, 2019 48.96 49.18 48.52 49.01 667,290 +0.07(+0.14%)
Jul 10, 2019 49.53 49.61 48.85 48.95 270,434 -0.52(-1.06%)
Jul 09, 2019 48.74 49.51 48.74 49.47 378,517 +0.36(+0.74%)
Jul 08, 2019 49.59 49.68 48.70 49.10 588,117 -1.18(-2.34%)
Jul 05, 2019 49.78 50.30 49.74 50.28 217,117 +0.70(+1.40%)
Jul 03, 2019 49.12 49.60 48.96 49.59 214,463 +0.62(+1.27%)
Jul 02, 2019 49.74 49.75 48.47 48.96 467,680 -0.82(-1.65%)
Jul 01, 2019 49.78 50.10 49.44 49.78 358,332 +0.32(+0.65%)
Jun 28, 2019 48.91 49.69 48.91 49.46 686,934 +0.69(+1.41%)
Jun 27, 2019 47.89 48.82 47.89 48.77 477,961 +0.99(+2.06%)
Jun 26, 2019 47.56 48.13 47.56 47.79 449,758 +0.39(+0.82%)
Jun 25, 2019 47.59 47.77 46.95 47.40 447,003 -0.14(-0.30%)
Jun 24, 2019 48.08 48.47 47.52 47.54 431,098 -0.44(-0.92%)
Jun 21, 2019 48.36 48.64 47.92 47.98 801,403 -0.25(-0.52%)
Jun 20, 2019 48.68 48.68 47.74 48.23 333,264 -0.10(-0.21%)
Jun 19, 2019 48.82 49.13 48.24 48.33 463,108 -0.31(-0.63%)
Jun 18, 2019 48.36 48.91 48.20 48.63 436,217 +0.34(+0.70%)
Jun 17, 2019 49.23 49.36 48.15 48.29 586,362 -0.88(-1.79%)
Jun 14, 2019 48.76 49.29 48.68 49.17 310,115 +0.29(+0.59%)
Jun 13, 2019 49.07 49.31 48.61 48.88 292,386 +0.05(+0.10%)
Jun 12, 2019 49.01 49.27 48.66 48.83 412,697 -0.12(-0.24%)
Jun 11, 2019 49.22 49.44 48.71 48.95 189,170 +0.05(+0.10%)
Jun 10, 2019 49.25 49.58 48.82 48.90 326,765 +0.06(+0.12%)
Jun 07, 2019 48.79 48.93 48.40 48.84 277,789 +0.01(+0.02%)
Jun 06, 2019 48.86 49.05 48.54 48.83 347,041 +0.08(+0.17%)
Jun 05, 2019 48.76 49.15 47.92 48.75 482,034 +0.07(+0.15%)
Jun 04, 2019 47.85 48.70 47.72 48.67 412,375 +1.42(+3.00%)
Jun 03, 2019 47.38 47.73 47.09 47.25 941,449 -0.07(-0.14%)
May 31, 2019 47.63 48.10 47.28 47.32 1,533,567 -0.75(-1.56%)
May 30, 2019 48.73 48.98 47.82 48.07 619,641 -0.57(-1.17%)
May 29, 2019 48.71 48.89 48.11 48.64 461,870 -0.32(-0.66%)
May 28, 2019 49.24 49.32 48.94 48.96 554,839 -0.26(-0.52%)
May 24, 2019 48.80 49.34 48.55 49.22 350,862 +0.69(+1.41%)
May 23, 2019 48.94 48.94 48.21 48.53 687,380 -0.85(-1.72%)
May 22, 2019 49.61 49.79 48.49 49.38 304,452 -0.37(-0.75%)
May 21, 2019 49.56 49.94 49.51 49.75 333,791 +0.34(+0.68%)
May 20, 2019 49.00 49.72 48.90 49.42 363,090 +0.29(+0.59%)
May 17, 2019 49.08 49.68 48.96 49.13 347,469 -0.26(-0.53%)
May 16, 2019 49.04 49.59 49.04 49.39 310,365 +0.61(+1.25%)
May 15, 2019 48.85 49.18 48.41 48.78 441,050 -0.43(-0.87%)
May 14, 2019 48.71 49.47 48.62 49.21 431,344 +0.54(+1.10%)
May 13, 2019 49.14 49.48 48.50 48.67 690,379 -1.30(-2.59%)
May 10, 2019 49.48 50.12 49.05 49.97 350,983 +0.41(+0.83%)
May 09, 2019 49.29 49.73 48.98 49.56 388,496 -0.20(-0.40%)
May 08, 2019 49.94 50.18 49.71 49.75 383,700 -0.26(-0.51%)
May 07, 2019 50.50 50.65 49.80 50.01 640,795 -0.89(-1.75%)
May 06, 2019 50.13 51.12 50.13 50.90 523,906 +0.07(+0.15%)
May 03, 2019 50.32 51.14 50.32 50.83 496,610 +0.64(+1.28%)
May 02, 2019 49.46 50.21 49.44 50.18 465,374 +0.82(+1.66%)
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.