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 29, 2018 47.06 47.06 47.06 0 +0.55(+1.18%)
Mar 28, 2018 46.14 46.92 45.79 46.51 562,500 +0.38(+0.83%)
Mar 27, 2018 47.07 47.07 45.87 46.12 609,715 -0.84(-1.79%)
Mar 26, 2018 46.36 47.07 46.16 46.96 654,957 +1.26(+2.75%)
Mar 23, 2018 47.30 47.40 45.45 45.70 1,276,126 -1.57(-3.32%)
Mar 22, 2018 47.90 47.95 46.98 47.28 1,169,992 -0.90(-1.87%)
Mar 21, 2018 48.12 48.60 47.85 48.18 361,338 +0.15(+0.31%)
Mar 20, 2018 48.05 48.17 47.22 48.03 395,034 -0.01(-0.02%)
Mar 19, 2018 48.26 48.26 47.42 48.04 542,548 -0.26(-0.54%)
Mar 16, 2018 48.05 48.56 48.01 48.30 2,243,432 +0.27(+0.57%)
Mar 15, 2018 47.76 48.19 47.46 48.02 527,778 +0.43(+0.91%)
Mar 14, 2018 48.09 48.19 47.42 47.59 715,861 -0.41(-0.85%)
Mar 13, 2018 48.30 48.31 47.79 48.00 597,359 -0.12(-0.24%)
Mar 12, 2018 48.02 48.38 47.75 48.12 461,280 +0.21(+0.44%)
Mar 09, 2018 47.24 47.97 47.09 47.90 424,046 +0.90(+1.92%)
Mar 08, 2018 47.61 47.61 46.64 47.00 431,016 -0.45(-0.94%)
Mar 07, 2018 46.85 47.62 46.85 47.45 475,135 +0.26(+0.55%)
Mar 06, 2018 46.52 47.25 46.40 47.19 478,685 +0.67(+1.45%)
Mar 05, 2018 45.68 46.74 45.31 46.51 501,168 +0.53(+1.16%)
Mar 02, 2018 45.03 46.08 44.74 45.98 526,458 +0.70(+1.56%)
Mar 01, 2018 45.32 45.64 44.74 45.28 708,583 +0.05(+0.10%)
Feb 28, 2018 46.18 46.33 45.21 45.23 512,778 -0.69(-1.50%)
Feb 27, 2018 46.50 46.94 45.91 45.92 803,723 -0.08(-0.17%)
Feb 26, 2018 46.08 46.08 45.57 46.00 763,572 +0.06(+0.14%)
Feb 23, 2018 45.50 46.22 45.43 45.93 616,835 +0.60(+1.33%)
Feb 22, 2018 45.28 45.33 664,053 -0.76(-1.65%)
Feb 21, 2018 45.72 46.59 45.39 46.09 413,834 +0.39(+0.86%)
Feb 20, 2018 46.22 46.59 45.58 45.70 557,194 -0.59(-1.29%)
Feb 16, 2018 46.29 46.29 46.29 0 +0.06(+0.14%)
Feb 15, 2018 46.31 46.04 46.23 577,488 +0.13(+0.27%)
Feb 14, 2018 44.94 46.15 44.88 46.11 643,273 +1.07(+2.38%)
Feb 13, 2018 44.65 45.04 44.54 45.03 372,320 +0.26(+0.58%)
Feb 12, 2018 44.78 45.14 44.38 44.78 427,307 +0.23(+0.53%)
Feb 09, 2018 44.17 44.80 43.43 44.54 591,439 +0.74(+1.68%)
Feb 08, 2018 45.17 45.17 43.80 43.80 499,129 -1.19(-2.64%)
Feb 07, 2018 44.46 45.13 44.46 45.00 682,167 +0.43(+0.97%)
Feb 06, 2018 43.62 44.71 43.11 44.56 1,064,304 -0.44(-0.97%)
Feb 05, 2018 45.55 46.11 44.31 45.00 533,513 -1.01(-2.20%)
Feb 02, 2018 46.10 46.51 45.90 46.01 600,467 -0.20(-0.42%)
Feb 01, 2018 45.70 46.23 45.22 46.21 425,949 +0.40(+0.87%)
Jan 31, 2018 46.11 46.25 45.69 45.81 749,908 -0.23(-0.51%)
Jan 30, 2018 45.88 46.00 45.73 46.04 702,324 -0.03(-0.07%)
Jan 29, 2018 46.14 46.50 45.83 46.08 634,164 -0.12(-0.25%)
Jan 26, 2018 46.25 46.25 45.76 46.19 330,514 +0.07(+0.15%)
Jan 25, 2018 46.40 46.40 45.94 46.12 468,273 -0.03(-0.07%)
Jan 24, 2018 46.15 46.55 46.07 46.15 425,420 -0.10(-0.22%)
Jan 23, 2018 46.33 46.44 45.88 46.26 568,884 -0.07(-0.15%)
Jan 22, 2018 46.76 46.76 46.00 46.33 676,307 -0.42(-0.90%)
Jan 19, 2018 45.99 46.76 45.79 46.75 820,746 +1.00(+2.19%)
Jan 18, 2018 46.01 46.19 45.54 45.75 846,345 +0.21(+0.46%)
Jan 17, 2018 45.46 45.69 45.05 45.54 547,542 +0.29(+0.63%)
Jan 16, 2018 45.68 45.77 44.83 45.25 902,559 -0.12(-0.27%)
Jan 12, 2018 45.37 45.37 45.37 0 -0.09(-0.19%)
Jan 11, 2018 45.07 45.46 44.94 45.46 489,044 +0.56(+1.24%)
Jan 10, 2018 45.33 44.90 650,248 +0.68(+1.54%)
Jan 09, 2018 43.80 44.56 43.78 44.22 555,221 +0.59(+1.35%)
Jan 08, 2018 43.80 43.88 43.60 43.63 453,592 -0.28(-0.64%)
Jan 05, 2018 43.72 44.01 43.59 43.91 529,901 +0.34(+0.77%)
Jan 04, 2018 44.00 44.27 43.52 43.58 518,979 -0.05(-0.11%)
Jan 03, 2018 43.77 43.81 43.31 43.62 583,803 -0.18(-0.41%)
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.