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 (%)
Mar 31, 2017 43.60 43.84 42.73 43.53 491,297 -0.27(-0.62%)
Mar 30, 2017 42.44 44.00 42.42 43.80 508,212 +1.33(+3.12%)
Mar 29, 2017 42.67 42.83 42.24 42.48 284,584 -0.19(-0.45%)
Mar 28, 2017 42.22 42.91 42.06 42.67 527,206 +0.27(+0.64%)
Mar 27, 2017 41.93 42.44 41.20 42.40 400,187 -0.22(-0.51%)
Mar 24, 2017 42.53 42.92 42.26 42.61 400,138 +0.18(+0.42%)
Mar 23, 2017 41.97 43.05 41.97 42.44 358,039 +0.29(+0.68%)
Mar 22, 2017 42.61 42.74 41.79 42.15 714,193 -0.45(-1.06%)
Mar 21, 2017 44.82 44.87 42.55 42.60 641,561 -2.02(-4.52%)
Mar 20, 2017 44.96 45.13 44.51 44.61 368,213 -0.53(-1.17%)
Mar 17, 2017 45.37 45.37 44.65 45.14 2,372,017 -0.04(-0.09%)
Mar 16, 2017 44.82 45.34 44.82 45.18 351,839 +0.50(+1.13%)
Mar 15, 2017 45.15 45.50 44.63 44.68 566,050 -0.27(-0.60%)
Mar 14, 2017 44.68 45.00 44.35 44.95 585,993 -0.03(-0.07%)
Mar 13, 2017 44.73 45.28 44.28 44.98 372,780 +0.17(+0.38%)
Mar 10, 2017 45.14 45.14 44.27 44.81 374,343 -0.02(-0.05%)
Mar 09, 2017 44.95 45.30 44.76 44.83 428,197 -0.09(-0.21%)
Mar 08, 2017 45.54 45.86 44.89 44.92 463,902 -0.50(-1.10%)
Mar 07, 2017 45.29 45.69 45.20 45.42 390,180 -0.10(-0.22%)
Mar 06, 2017 45.45 45.72 45.04 45.52 456,364 -0.22(-0.47%)
Mar 03, 2017 45.62 45.91 45.46 45.74 430,229 +0.30(+0.66%)
Mar 02, 2017 46.67 46.67 45.38 45.44 503,663 -1.28(-2.75%)
Mar 01, 2017 46.21 46.83 46.11 46.72 823,725 +1.12(+2.46%)
Feb 28, 2017 45.79 46.07 45.42 45.60 605,167 -0.56(-1.21%)
Feb 27, 2017 45.71 46.23 45.66 46.16 436,556 +0.36(+0.79%)
Feb 24, 2017 45.58 45.81 45.33 45.80 442,198 -0.29(-0.64%)
Feb 23, 2017 46.36 46.53 45.57 46.09 487,841 -0.32(-0.70%)
Feb 22, 2017 45.97 46.54 45.97 46.41 763,936 +0.28(+0.60%)
Feb 21, 2017 45.97 46.17 45.83 46.13 517,214 +0.46(+1.00%)
Feb 17, 2017 45.68 45.68 45.68 0 +0.31(+0.68%)
Feb 16, 2017 45.10 45.39 44.88 45.37 439,797 +0.17(+0.38%)
Feb 15, 2017 45.00 45.28 44.82 45.20 434,722 +0.28(+0.62%)
Feb 14, 2017 44.13 45.00 43.99 44.92 576,326 +0.76(+1.73%)
Feb 13, 2017 43.90 44.37 43.90 44.16 480,101 +0.45(+1.03%)
Feb 10, 2017 43.67 43.76 43.23 43.71 469,888 +0.36(+0.84%)
Feb 09, 2017 43.38 43.52 42.86 43.35 352,335 +0.49(+1.14%)
Feb 08, 2017 43.20 43.20 42.58 42.86 347,414 -0.46(-1.05%)
Feb 07, 2017 43.76 44.02 43.25 43.31 581,811 -0.41(-0.94%)
Feb 06, 2017 43.43 44.06 43.43 43.72 576,791 -0.01(-0.02%)
Feb 03, 2017 43.25 43.81 43.04 43.73 618,812 +1.13(+2.65%)
Feb 02, 2017 42.78 43.04 42.29 42.60 702,356 -0.38(-0.88%)
Feb 01, 2017 44.09 44.49 42.89 42.98 907,652 -0.70(-1.59%)
Jan 31, 2017 43.49 43.91 43.40 43.68 1,955,756 +0.02(+0.05%)
Jan 30, 2017 43.77 43.77 43.21 43.65 605,855 -0.35(-0.79%)
Jan 27, 2017 44.37 44.43 42.57 44.00 520,328 -0.45(-1.01%)
Jan 26, 2017 43.88 44.48 43.66 44.45 731,780 +0.70(+1.59%)
Jan 25, 2017 43.56 43.85 43.37 43.76 884,033 +0.63(+1.45%)
Jan 24, 2017 42.53 43.21 42.12 43.13 752,449 +0.77(+1.82%)
Jan 23, 2017 42.18 42.50 42.09 42.36 421,667 -0.14(-0.33%)
Jan 20, 2017 42.34 42.86 42.26 42.50 487,080 +0.20(+0.47%)
Jan 19, 2017 42.40 42.78 42.09 42.29 872,667 -0.29(-0.67%)
Jan 18, 2017 42.50 42.73 41.73 42.58 1,079,782 -0.61(-1.41%)
Jan 17, 2017 44.43 44.43 43.14 43.19 792,754 -1.56(-3.49%)
Jan 13, 2017 44.75 44.75 44.75 0 +0.49(+1.12%)
Jan 12, 2017 44.69 44.69 43.87 44.26 392,635 -0.69(-1.53%)
Jan 11, 2017 44.75 44.95 44.19 44.95 288,024 +0.23(+0.52%)
Jan 10, 2017 44.35 44.88 44.16 44.71 402,747 +0.36(+0.82%)
Jan 09, 2017 44.78 44.78 44.13 44.35 516,433 -0.62(-1.37%)
Jan 06, 2017 44.84 45.20 44.67 44.97 499,154 +0.27(+0.61%)
Jan 05, 2017 45.12 45.26 44.38 44.70 498,860 -0.63(-1.38%)
Jan 04, 2017 44.57 45.39 43.46 45.32 635,833 +0.78(+1.75%)
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.