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 (%)
Sep 30, 2019 50.69 50.77 50.28 50.51 385,843 +0.07(+0.13%)
Sep 27, 2019 50.77 51.23 50.36 50.45 672,497 +0.09(+0.18%)
Sep 26, 2019 50.84 50.84 50.35 50.36 675,237 -0.60(-1.18%)
Sep 25, 2019 50.44 51.14 50.31 50.95 547,785 +0.60(+1.19%)
Sep 24, 2019 50.62 50.85 50.09 50.36 514,518 -0.25(-0.49%)
Sep 23, 2019 50.31 50.84 50.18 50.60 390,773 +0.11(+0.21%)
Sep 20, 2019 50.96 51.26 50.45 50.50 976,507 -0.37(-0.74%)
Sep 19, 2019 51.06 51.51 50.00 50.87 445,961 -0.16(-0.31%)
Sep 18, 2019 50.46 51.11 50.30 51.03 404,229 +0.27(+0.52%)
Sep 17, 2019 51.05 51.05 50.60 50.76 1,255,107 -0.36(-0.70%)
Sep 16, 2019 50.45 51.40 50.33 51.12 682,352 +0.04(+0.08%)
Sep 13, 2019 50.91 51.22 50.68 51.08 432,002 +0.46(+0.90%)
Sep 12, 2019 50.21 50.78 49.22 50.62 427,653 +0.17(+0.35%)
Sep 11, 2019 49.86 50.66 49.23 50.45 461,958 +0.59(+1.19%)
Sep 10, 2019 49.22 49.91 49.16 49.86 532,742 +0.77(+1.56%)
Sep 09, 2019 48.53 49.16 48.17 49.09 466,986 +1.04(+2.17%)
Sep 06, 2019 48.16 48.22 47.68 48.05 480,269 -0.02(-0.05%)
Sep 05, 2019 47.63 48.53 47.63 48.07 446,775 +1.08(+2.30%)
Sep 04, 2019 47.26 47.26 45.98 46.99 407,204 +0.36(+0.76%)
Sep 03, 2019 47.04 47.07 46.09 46.63 554,463 -0.68(-1.44%)
Aug 30, 2019 47.27 47.58 47.07 47.31 649,663 +0.36(+0.76%)
Aug 29, 2019 46.58 47.12 46.49 46.96 340,090 +0.98(+2.13%)
Aug 28, 2019 45.42 46.29 45.42 45.98 444,908 +0.48(+1.06%)
Aug 27, 2019 46.58 46.58 45.31 45.50 583,968 -0.87(-1.88%)
Aug 26, 2019 46.35 46.40 45.95 46.37 416,819 +0.39(+0.85%)
Aug 23, 2019 47.31 47.65 45.80 45.98 484,895 -1.54(-3.25%)
Aug 22, 2019 47.69 47.91 47.21 47.52 272,980 +0.16(+0.33%)
Aug 21, 2019 47.66 47.66 47.20 47.36 361,273 -0.02(-0.04%)
Aug 20, 2019 47.48 47.69 47.20 47.38 524,350 -0.34(-0.71%)
Aug 19, 2019 48.16 48.51 47.65 47.72 327,075 +0.34(+0.72%)
Aug 16, 2019 46.46 47.50 46.46 47.38 412,764 +1.20(+2.60%)
Aug 15, 2019 46.75 46.93 45.89 46.18 488,777 -0.29(-0.62%)
Aug 14, 2019 46.75 47.16 46.34 46.47 586,726 -1.09(-2.30%)
Aug 13, 2019 47.23 48.25 47.22 47.56 691,933 +0.38(+0.81%)
Aug 12, 2019 47.70 47.92 47.15 47.18 468,975 -0.92(-1.91%)
Aug 09, 2019 47.34 48.38 46.98 48.10 701,771 +0.57(+1.20%)
Aug 08, 2019 47.30 47.86 47.08 47.53 595,147 +0.76(+1.63%)
Aug 07, 2019 46.55 46.82 45.84 46.77 638,563 -0.42(-0.90%)
Aug 06, 2019 47.25 47.70 46.55 47.19 456,832 +0.37(+0.80%)
Aug 05, 2019 47.56 47.67 46.31 46.82 726,204 -1.59(-3.29%)
Aug 02, 2019 48.93 49.15 48.12 48.41 637,721 -0.55(-1.12%)
Aug 01, 2019 50.41 50.57 48.79 48.96 1,013,151 -1.48(-2.93%)
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%)
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.