Skip to main content

Commerce Bancshares (NQ: CBSH )

53.35 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.66 50.35 49.42 49.62 1,358,725 +0.30(+0.62%)
Oct 30, 2018 48.66 49.38 48.14 49.31 707,255 +0.81(+1.67%)
Oct 29, 2018 48.36 49.17 47.82 48.50 743,792 +0.81(+1.70%)
Oct 26, 2018 47.30 48.14 47.08 47.69 551,813 -0.20(-0.41%)
Oct 25, 2018 46.83 48.27 46.67 47.89 514,401 +1.42(+3.06%)
Oct 24, 2018 48.09 48.09 46.42 46.47 852,337 -1.51(-3.14%)
Oct 23, 2018 47.00 48.46 47.00 47.97 1,077,245 +0.05(+0.11%)
Oct 22, 2018 48.89 48.89 47.55 47.92 617,848 -0.73(-1.49%)
Oct 19, 2018 49.20 49.74 48.60 48.64 743,441 -0.51(-1.03%)
Oct 18, 2018 49.47 50.22 49.07 49.15 875,753 -0.44(-0.88%)
Oct 17, 2018 48.93 50.07 48.58 49.59 1,158,029 +0.65(+1.32%)
Oct 16, 2018 48.38 49.14 47.71 48.94 783,821 +0.73(+1.52%)
Oct 15, 2018 48.15 48.62 48.00 48.21 532,780 +0.12(+0.24%)
Oct 12, 2018 49.48 49.63 46.72 48.09 1,230,139 -0.83(-1.71%)
Oct 11, 2018 51.01 51.01 48.86 48.92 1,850,851 -1.86(-3.66%)
Oct 10, 2018 51.00 51.66 50.67 50.78 1,410,002 -0.18(-0.35%)
Oct 09, 2018 51.50 51.50 50.92 50.96 722,587 -0.55(-1.06%)
Oct 08, 2018 51.26 51.72 50.87 51.51 385,766 +0.40(+0.78%)
Oct 05, 2018 51.72 51.73 50.75 51.11 610,647 -0.45(-0.88%)
Oct 04, 2018 51.93 52.50 51.15 51.56 526,791 -0.46(-0.88%)
Oct 03, 2018 50.83 52.20 50.80 52.02 832,936 +1.31(+2.58%)
Oct 02, 2018 51.06 51.31 50.44 50.71 537,099 -0.44(-0.87%)
Oct 01, 2018 51.73 51.95 51.07 51.15 374,494 -0.35(-0.68%)
Sep 28, 2018 51.41 51.93 51.41 51.51 467,855 -0.14(-0.27%)
Sep 27, 2018 52.21 52.21 51.60 51.65 399,843 -0.40(-0.76%)
Sep 26, 2018 53.14 53.19 51.96 52.04 427,453 -1.00(-1.88%)
Sep 25, 2018 53.32 53.32 52.91 53.04 375,339 -0.05(-0.09%)
Sep 24, 2018 53.89 54.10 53.03 53.09 576,781 -0.71(-1.32%)
Sep 21, 2018 53.85 54.17 53.45 53.80 1,829,507 -0.17(-0.32%)
Sep 20, 2018 53.92 54.42 53.89 53.97 993,126 +0.17(+0.32%)
Sep 19, 2018 53.44 54.01 53.44 53.80 604,442 +0.40(+0.75%)
Sep 18, 2018 53.33 53.51 53.00 53.40 528,187 +0.16(+0.29%)
Sep 17, 2018 54.04 54.10 53.10 53.25 485,703 -0.80(-1.49%)
Sep 14, 2018 53.63 54.22 53.29 54.05 514,256 +0.18(+0.33%)
Sep 13, 2018 54.87 54.87 53.82 53.87 356,471 -0.55(-1.02%)
Sep 12, 2018 55.66 55.66 54.38 54.42 431,434 -1.22(-2.20%)
Sep 11, 2018 55.67 56.06 55.45 55.65 370,294 -0.08(-0.14%)
Sep 10, 2018 55.98 56.03 55.58 55.73 405,515 -0.02(-0.03%)
Sep 07, 2018 55.69 55.85 55.45 55.74 470,803 +0.06(+0.11%)
Sep 06, 2018 55.83 55.98 54.98 55.68 294,746 -0.13(-0.23%)
Sep 05, 2018 55.49 56.09 55.49 55.81 390,290 +0.30(+0.53%)
Sep 04, 2018 55.22 55.70 55.03 55.51 215,469 +0.26(+0.46%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.04(+0.07%)
Aug 30, 2018 55.06 55.27 54.77 55.22 277,512 +0.16(+0.28%)
Aug 29, 2018 55.02 55.17 54.53 55.06 274,243 +0.13(+0.24%)
Aug 28, 2018 55.29 55.89 54.63 54.93 384,171 -0.19(-0.35%)
Aug 27, 2018 54.91 55.54 54.74 55.12 426,325 -0.12(-0.23%)
Aug 24, 2018 55.63 55.71 55.22 55.25 366,769 -0.31(-0.56%)
Aug 23, 2018 55.75 55.92 55.37 55.56 345,781 -0.24(-0.43%)
Aug 22, 2018 55.70 56.05 55.69 55.80 341,093 -0.18(-0.32%)
Aug 21, 2018 55.47 56.41 55.41 55.98 520,948 +0.54(+0.98%)
Aug 20, 2018 55.30 55.63 55.00 55.44 281,634 +0.13(+0.24%)
Aug 17, 2018 54.71 55.41 54.46 55.30 638,888 +0.41(+0.75%)
Aug 16, 2018 54.20 55.37 54.20 54.89 447,386 +0.82(+1.51%)
Aug 15, 2018 54.28 54.93 53.99 54.07 547,504 -0.40(-0.74%)
Aug 14, 2018 53.81 55.09 53.81 54.48 621,551 +0.72(+1.33%)
Aug 13, 2018 53.98 54.40 53.55 53.76 383,284 -0.22(-0.40%)
Aug 10, 2018 53.52 54.18 53.37 53.98 417,437 +0.01(+0.01%)
Aug 09, 2018 54.27 54.43 53.69 53.97 303,372 -0.33(-0.60%)
Aug 08, 2018 53.58 54.42 53.51 54.30 459,248 +0.61(+1.14%)
Aug 07, 2018 53.59 54.11 53.55 53.69 318,641 +0.16(+0.31%)
Aug 06, 2018 53.09 53.70 52.84 53.52 423,880 +0.34(+0.64%)
Aug 03, 2018 53.46 53.72 53.07 53.18 408,049 -0.24(-0.45%)
Aug 02, 2018 52.45 53.58 52.20 53.42 579,932 +0.82(+1.57%)
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.