Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.49 43.54 42.50 42.59 782,751 -0.85(-1.96%)
Apr 27, 2017 43.88 44.05 43.19 43.44 441,985 -0.35(-0.80%)
Apr 26, 2017 43.35 44.09 41.58 43.79 394,905 +0.44(+1.02%)
Apr 25, 2017 43.58 43.88 43.31 43.35 443,279 +0.02(+0.05%)
Apr 24, 2017 43.61 43.89 43.22 43.33 470,040 +0.72(+1.69%)
Apr 21, 2017 42.58 42.77 42.25 42.61 400,377 +0.00(+0.00%)
Apr 20, 2017 42.16 42.65 41.97 42.61 499,831 +0.73(+1.74%)
Apr 19, 2017 41.94 42.29 41.22 41.88 559,828 +0.12(+0.30%)
Apr 18, 2017 41.34 42.03 41.22 41.75 610,386 -0.06(-0.15%)
Apr 17, 2017 41.14 42.02 40.82 41.82 567,779 +0.81(+1.97%)
Apr 13, 2017 42.45 42.45 40.72 41.01 1,223,532 -1.02(-2.43%)
Apr 12, 2017 42.65 42.65 41.94 42.03 697,376 -0.57(-1.35%)
Apr 11, 2017 42.36 42.66 41.97 42.61 779,589 +0.13(+0.31%)
Apr 10, 2017 42.99 43.21 42.29 42.48 454,764 -0.50(-1.15%)
Apr 07, 2017 42.72 43.09 42.53 42.97 432,799 -0.05(-0.13%)
Apr 06, 2017 42.54 43.24 42.31 43.03 385,448 +0.43(+1.02%)
Apr 05, 2017 43.64 43.85 42.51 42.59 564,391 -0.75(-1.73%)
Apr 04, 2017 43.05 43.58 43.05 43.34 417,892 +0.04(+0.09%)
Apr 03, 2017 43.64 43.95 42.75 43.30 455,773 -0.22(-0.52%)
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%)
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.