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 (%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.04(+0.07%)
Aug 30, 2018 55.06 55.27 54.77 55.22 277,512 +0.16(+0.28%)
Aug 29, 2018 55.02 55.17 54.53 55.06 274,243 +0.13(+0.24%)
Aug 28, 2018 55.29 55.89 54.63 54.93 384,171 -0.19(-0.35%)
Aug 27, 2018 54.91 55.54 54.74 55.12 426,325 -0.12(-0.23%)
Aug 24, 2018 55.63 55.71 55.22 55.25 366,769 -0.31(-0.56%)
Aug 23, 2018 55.75 55.92 55.37 55.56 345,781 -0.24(-0.43%)
Aug 22, 2018 55.70 56.05 55.69 55.80 341,093 -0.18(-0.32%)
Aug 21, 2018 55.47 56.41 55.41 55.98 520,948 +0.54(+0.98%)
Aug 20, 2018 55.30 55.63 55.00 55.44 281,634 +0.13(+0.24%)
Aug 17, 2018 54.71 55.41 54.46 55.30 638,888 +0.41(+0.75%)
Aug 16, 2018 54.20 55.37 54.20 54.89 447,386 +0.82(+1.51%)
Aug 15, 2018 54.28 54.93 53.99 54.07 547,504 -0.40(-0.74%)
Aug 14, 2018 53.81 55.09 53.81 54.48 621,551 +0.72(+1.33%)
Aug 13, 2018 53.98 54.40 53.55 53.76 383,284 -0.22(-0.40%)
Aug 10, 2018 53.52 54.18 53.37 53.98 417,437 +0.01(+0.01%)
Aug 09, 2018 54.27 54.43 53.69 53.97 303,372 -0.33(-0.60%)
Aug 08, 2018 53.58 54.42 53.51 54.30 459,248 +0.61(+1.14%)
Aug 07, 2018 53.59 54.11 53.55 53.69 318,641 +0.16(+0.31%)
Aug 06, 2018 53.09 53.70 52.84 53.52 423,880 +0.34(+0.64%)
Aug 03, 2018 53.46 53.72 53.07 53.18 408,049 -0.24(-0.45%)
Aug 02, 2018 52.45 53.58 52.20 53.42 579,932 +0.82(+1.57%)
Aug 01, 2018 52.10 52.75 51.97 52.60 377,536 +0.65(+1.26%)
Jul 31, 2018 52.19 52.21 51.53 51.94 996,079 -0.31(-0.60%)
Jul 30, 2018 52.99 53.16 52.22 52.25 409,878 -0.67(-1.26%)
Jul 27, 2018 53.36 53.57 52.70 52.92 345,292 -0.39(-0.73%)
Jul 26, 2018 53.11 53.83 53.11 53.31 412,646 +0.19(+0.37%)
Jul 25, 2018 53.64 53.70 52.92 53.12 486,959 -0.55(-1.03%)
Jul 24, 2018 54.16 54.16 53.34 53.67 397,495 -0.46(-0.85%)
Jul 23, 2018 53.26 54.38 53.23 54.13 490,139 +0.89(+1.67%)
Jul 20, 2018 53.35 53.50 53.09 53.24 649,563 -0.02(-0.04%)
Jul 19, 2018 53.29 53.56 52.83 53.27 437,170 -0.11(-0.20%)
Jul 18, 2018 53.12 53.48 52.86 53.37 482,907 +0.27(+0.51%)
Jul 17, 2018 53.25 53.90 53.02 53.10 712,335 -0.15(-0.28%)
Jul 16, 2018 52.40 53.34 52.40 53.25 885,446 +0.73(+1.39%)
Jul 13, 2018 52.95 53.60 52.38 52.52 1,213,686 -0.34(-0.65%)
Jul 12, 2018 54.43 54.43 51.87 52.86 2,362,928 +1.24(+2.39%)
Jul 11, 2018 51.29 52.02 51.20 51.62 1,235,222 +0.09(+0.17%)
Jul 10, 2018 51.70 52.18 50.91 51.54 1,366,320 -0.45(-0.87%)
Jul 09, 2018 51.05 52.13 50.81 51.99 747,027 +1.26(+2.48%)
Jul 06, 2018 50.41 50.87 50.02 50.73 440,843 +0.34(+0.68%)
Jul 05, 2018 50.75 50.75 50.14 50.39 680,544 -0.05(-0.09%)
Jul 03, 2018 50.44 50.44 50.44 0 -0.30(-0.60%)
Jul 02, 2018 50.09 50.75 50.09 50.74 407,226 +0.42(+0.83%)
Jun 29, 2018 50.78 51.19 50.31 50.32 509,594 -0.05(-0.09%)
Jun 28, 2018 50.23 50.70 50.07 50.37 459,132 -0.03(-0.06%)
Jun 27, 2018 51.19 51.39 50.37 50.40 728,957 -0.89(-1.73%)
Jun 26, 2018 51.07 51.37 50.72 51.28 581,765 +0.24(+0.47%)
Jun 25, 2018 51.31 51.43 50.60 51.04 457,496 -0.35(-0.68%)
Jun 22, 2018 51.86 51.98 51.21 51.39 619,639 -0.26(-0.51%)
Jun 21, 2018 51.78 52.04 51.28 51.66 297,952 -0.13(-0.26%)
Jun 20, 2018 51.73 51.97 51.34 51.79 376,717 +0.30(+0.57%)
Jun 19, 2018 50.75 51.63 50.75 51.49 397,700 +0.26(+0.50%)
Jun 18, 2018 50.80 51.31 50.16 51.24 469,737 +0.08(+0.15%)
Jun 15, 2018 51.59 50.44 51.16 1,421,721 +0.22(+0.43%)
Jun 14, 2018 51.41 51.41 50.30 50.94 562,778 +0.13(+0.26%)
Jun 13, 2018 51.01 51.28 50.47 50.81 462,559 -0.04(-0.08%)
Jun 12, 2018 50.98 51.42 50.58 50.85 485,178 -0.43(-0.83%)
Jun 11, 2018 52.23 52.25 51.13 51.27 348,395 -0.79(-1.52%)
Jun 08, 2018 51.81 52.14 50.81 52.07 444,351 +0.10(+0.19%)
Jun 07, 2018 52.17 52.43 51.61 51.97 357,849 -0.03(-0.05%)
Jun 06, 2018 51.42 52.04 51.30 51.99 548,820 +0.85(+1.67%)
Jun 05, 2018 50.91 51.22 50.64 51.14 437,949 -0.02(-0.05%)
Jun 04, 2018 50.55 51.23 50.44 51.17 484,255 +0.78(+1.55%)
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.