Skip to main content

Commerce Bancshares (NQ: CBSH )

53.30 -0.03 (-0.07%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.88 43.12 42.03 42.81 499,543 -0.27(-0.62%)
Mar 30, 2017 41.74 43.28 41.72 43.08 516,742 +1.30(+3.12%)
Mar 29, 2017 41.96 42.12 41.55 41.77 289,361 -0.19(-0.45%)
Mar 28, 2017 41.52 42.20 41.36 41.96 536,055 +0.27(+0.64%)
Mar 27, 2017 41.24 41.74 40.52 41.70 406,905 -0.21(-0.51%)
Mar 24, 2017 41.83 42.21 41.56 41.91 406,855 +0.18(+0.42%)
Mar 23, 2017 41.28 42.34 41.28 41.74 364,048 +0.28(+0.68%)
Mar 22, 2017 41.90 42.03 41.10 41.45 726,181 -0.44(-1.06%)
Mar 21, 2017 44.08 44.13 41.85 41.90 652,330 -1.98(-4.52%)
Mar 20, 2017 44.21 44.39 43.78 43.88 374,394 -0.52(-1.17%)
Mar 17, 2017 44.62 44.62 43.91 44.40 2,411,832 -0.04(-0.09%)
Mar 16, 2017 44.08 44.59 44.08 44.43 357,745 +0.50(+1.13%)
Mar 15, 2017 44.40 44.75 43.89 43.94 575,552 -0.27(-0.60%)
Mar 14, 2017 43.94 44.26 43.62 44.21 595,829 -0.03(-0.07%)
Mar 13, 2017 43.99 44.53 43.55 44.24 379,037 +0.17(+0.38%)
Mar 10, 2017 44.40 44.40 43.54 44.07 380,626 -0.02(-0.05%)
Mar 09, 2017 44.21 44.56 44.02 44.09 435,384 -0.09(-0.21%)
Mar 08, 2017 44.79 45.10 44.14 44.18 471,689 -0.46(-1.03%)
Mar 07, 2017 44.51 44.91 44.42 44.64 396,999 -0.10(-0.22%)
Mar 06, 2017 44.67 44.93 44.26 44.74 464,340 -0.21(-0.47%)
Mar 03, 2017 44.83 45.13 44.68 44.96 437,748 +0.30(+0.66%)
Mar 02, 2017 45.87 45.87 44.60 44.66 512,466 -1.26(-2.75%)
Mar 01, 2017 45.42 46.03 45.32 45.92 838,122 +1.10(+2.46%)
Feb 28, 2017 45.00 45.27 44.64 44.82 615,744 -0.55(-1.21%)
Feb 27, 2017 44.92 45.43 44.88 45.37 444,187 +0.36(+0.79%)
Feb 24, 2017 44.80 45.02 44.55 45.01 449,927 -0.29(-0.64%)
Feb 23, 2017 45.56 45.73 44.79 45.30 496,367 -0.32(-0.70%)
Feb 22, 2017 45.18 45.74 45.18 45.62 777,288 +0.27(+0.60%)
Feb 21, 2017 45.18 45.38 45.05 45.34 526,254 +0.45(+1.00%)
Feb 17, 2017 44.89 44.89 44.89 0 +0.30(+0.68%)
Feb 16, 2017 44.32 44.61 44.11 44.59 447,484 +0.17(+0.38%)
Feb 15, 2017 44.23 44.50 44.05 44.42 442,321 +0.27(+0.62%)
Feb 14, 2017 43.37 44.23 43.23 44.15 586,399 +0.75(+1.73%)
Feb 13, 2017 43.15 43.60 43.15 43.40 488,492 +0.44(+1.03%)
Feb 10, 2017 42.92 43.01 42.49 42.96 478,101 +0.36(+0.84%)
Feb 09, 2017 42.63 42.77 42.12 42.60 358,493 +0.48(+1.14%)
Feb 08, 2017 42.46 42.46 41.85 42.12 353,486 -0.45(-1.05%)
Feb 07, 2017 43.01 43.26 42.51 42.57 591,980 -0.40(-0.94%)
Feb 06, 2017 42.68 43.30 42.68 42.97 586,872 -0.01(-0.02%)
Feb 03, 2017 42.50 43.06 42.30 42.98 629,628 +1.11(+2.65%)
Feb 02, 2017 42.05 42.30 41.57 41.87 714,631 -0.37(-0.88%)
Feb 01, 2017 43.33 43.73 42.15 42.24 923,515 -0.68(-1.59%)
Jan 31, 2017 42.75 43.16 42.65 42.93 1,989,939 +0.02(+0.05%)
Jan 30, 2017 43.02 43.02 42.46 42.90 616,445 -0.34(-0.79%)
Jan 27, 2017 43.61 43.67 41.84 43.25 529,422 -0.44(-1.01%)
Jan 26, 2017 43.13 43.72 42.91 43.69 744,570 +0.68(+1.59%)
Jan 25, 2017 42.81 43.09 42.62 43.00 899,484 +0.62(+1.45%)
Jan 24, 2017 41.80 42.47 41.40 42.39 765,601 +0.76(+1.82%)
Jan 23, 2017 41.45 41.77 41.36 41.63 429,037 -0.14(-0.33%)
Jan 20, 2017 41.61 42.12 41.53 41.77 495,593 +0.20(+0.47%)
Jan 19, 2017 41.67 42.05 41.37 41.57 887,919 -0.28(-0.67%)
Jan 18, 2017 41.77 41.99 41.01 41.85 1,098,655 -0.60(-1.41%)
Jan 17, 2017 43.66 43.66 42.40 42.45 806,609 -1.53(-3.49%)
Jan 13, 2017 43.98 43.98 43.98 0 +0.49(+1.12%)
Jan 12, 2017 43.92 43.92 43.12 43.50 399,497 -0.68(-1.53%)
Jan 11, 2017 43.98 44.17 43.43 44.17 293,058 +0.23(+0.52%)
Jan 10, 2017 43.59 44.11 43.40 43.95 409,786 +0.36(+0.82%)
Jan 09, 2017 44.01 44.01 43.38 43.59 525,460 -0.61(-1.37%)
Jan 06, 2017 44.07 44.42 43.91 44.20 507,878 +0.27(+0.61%)
Jan 05, 2017 44.34 44.48 43.62 43.93 507,579 -0.62(-1.38%)
Jan 04, 2017 43.80 44.61 42.71 44.55 646,946 +0.77(+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.