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 (%)
Oct 31, 2019 54.33 54.33 53.41 54.14 926,767 -0.36(-0.66%)
Oct 30, 2019 54.84 54.84 54.25 54.51 405,134 -0.32(-0.58%)
Oct 29, 2019 54.28 54.84 54.19 54.83 390,196 +0.50(+0.91%)
Oct 28, 2019 54.49 54.84 54.27 54.33 457,349 +0.29(+0.53%)
Oct 25, 2019 54.35 54.74 54.03 54.04 501,857 -0.30(-0.56%)
Oct 24, 2019 54.39 54.41 53.93 54.35 579,378 +0.06(+0.11%)
Oct 23, 2019 53.74 54.30 53.70 54.29 438,171 +0.52(+0.97%)
Oct 22, 2019 53.09 53.95 52.76 53.77 570,869 +0.56(+1.04%)
Oct 21, 2019 53.11 53.45 52.82 53.21 449,496 +0.40(+0.75%)
Oct 18, 2019 52.19 52.96 52.15 52.82 552,495 +0.40(+0.77%)
Oct 17, 2019 52.10 52.82 51.81 52.41 736,651 +0.67(+1.30%)
Oct 16, 2019 52.15 52.29 51.01 51.74 998,037 +1.05(+2.07%)
Oct 15, 2019 50.27 50.72 49.88 50.69 788,727 +0.75(+1.50%)
Oct 14, 2019 49.97 50.55 49.79 49.94 967,283 -0.31(-0.62%)
Oct 11, 2019 50.07 50.86 50.07 50.25 947,610 +0.73(+1.48%)
Oct 10, 2019 49.21 49.87 49.17 49.52 562,098 +0.57(+1.17%)
Oct 09, 2019 49.62 49.62 48.85 48.95 1,109,148 +0.07(+0.14%)
Oct 08, 2019 49.32 49.39 48.86 48.88 621,176 -0.98(-1.97%)
Oct 07, 2019 49.64 50.17 49.44 49.86 319,957 +0.23(+0.46%)
Oct 04, 2019 49.33 49.70 48.98 49.64 387,388 +0.45(+0.91%)
Oct 03, 2019 48.82 49.25 48.20 49.19 591,332 -0.09(-0.19%)
Oct 02, 2019 49.48 49.71 48.93 49.28 595,867 -0.45(-0.90%)
Oct 01, 2019 51.49 51.58 49.60 49.73 531,751 -1.30(-2.54%)
Sep 30, 2019 51.20 51.28 50.79 51.02 381,987 +0.07(+0.13%)
Sep 27, 2019 51.28 51.75 50.87 50.96 665,776 +0.09(+0.18%)
Sep 26, 2019 51.35 51.35 50.85 50.86 668,488 -0.61(-1.18%)
Sep 25, 2019 50.95 51.65 50.81 51.47 542,310 +0.61(+1.19%)
Sep 24, 2019 51.13 51.36 50.60 50.86 509,376 -0.25(-0.49%)
Sep 23, 2019 50.81 51.35 50.69 51.12 386,868 +0.11(+0.21%)
Sep 20, 2019 51.48 51.78 50.96 51.01 966,748 -0.38(-0.74%)
Sep 19, 2019 51.58 52.03 50.50 51.38 441,504 -0.16(-0.31%)
Sep 18, 2019 50.97 51.63 50.80 51.54 400,189 +0.27(+0.53%)
Sep 17, 2019 51.57 51.57 51.11 51.28 1,242,563 -0.36(-0.70%)
Sep 16, 2019 50.96 51.92 50.84 51.64 675,532 +0.04(+0.08%)
Sep 13, 2019 51.43 51.74 51.19 51.60 427,684 +0.46(+0.90%)
Sep 12, 2019 50.72 51.29 49.72 51.13 423,379 +0.18(+0.35%)
Sep 11, 2019 50.36 51.17 49.73 50.96 457,340 +0.60(+1.19%)
Sep 10, 2019 49.72 50.42 49.65 50.36 527,417 +0.77(+1.56%)
Sep 09, 2019 49.02 49.65 48.66 49.58 462,319 +1.05(+2.17%)
Sep 06, 2019 48.65 48.71 48.16 48.53 475,469 -0.03(-0.05%)
Sep 05, 2019 48.11 49.02 48.11 48.56 442,310 +1.06(+2.24%)
Sep 04, 2019 47.76 47.76 46.48 47.49 402,881 +0.36(+0.76%)
Sep 03, 2019 47.54 47.58 46.59 47.13 548,577 -0.69(-1.44%)
Aug 30, 2019 47.78 48.09 47.58 47.82 642,766 +0.36(+0.76%)
Aug 29, 2019 47.08 47.63 46.99 47.46 336,479 +0.99(+2.13%)
Aug 28, 2019 45.91 46.79 45.91 46.47 440,185 +0.49(+1.06%)
Aug 27, 2019 47.08 47.08 45.79 45.99 577,769 -0.88(-1.88%)
Aug 26, 2019 46.85 46.90 46.45 46.87 412,394 +0.39(+0.85%)
Aug 23, 2019 47.81 48.16 46.29 46.47 479,747 -1.56(-3.24%)
Aug 22, 2019 48.20 48.42 47.71 48.03 270,082 +0.16(+0.33%)
Aug 21, 2019 48.17 48.17 47.70 47.87 357,438 -0.02(-0.04%)
Aug 20, 2019 47.99 48.20 47.70 47.89 518,783 -0.34(-0.71%)
Aug 19, 2019 48.68 49.03 48.16 48.23 323,602 +0.34(+0.72%)
Aug 16, 2019 46.96 48.01 46.96 47.89 408,382 +1.22(+2.60%)
Aug 15, 2019 47.25 47.44 46.38 46.67 483,589 -0.29(-0.62%)
Aug 14, 2019 47.25 47.66 46.84 46.97 580,498 -1.11(-2.30%)
Aug 13, 2019 47.74 48.77 47.72 48.07 684,588 +0.39(+0.81%)
Aug 12, 2019 48.21 48.44 47.65 47.69 463,997 -0.93(-1.91%)
Aug 09, 2019 47.85 48.90 47.49 48.62 694,321 +0.58(+1.20%)
Aug 08, 2019 47.80 48.37 47.59 48.04 588,829 +0.77(+1.63%)
Aug 07, 2019 47.05 47.33 46.33 47.27 631,784 -0.43(-0.90%)
Aug 06, 2019 47.75 48.21 47.05 47.70 451,983 +0.38(+0.80%)
Aug 05, 2019 48.07 48.18 46.81 47.32 718,495 -1.61(-3.29%)
Aug 02, 2019 49.46 49.68 48.63 48.93 630,951 -0.55(-1.12%)
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.