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 (%)
Apr 30, 2019 51.03 51.14 50.29 50.44 1,283,536 -0.55(-1.08%)
Apr 29, 2019 50.96 51.34 50.75 51.00 574,540 +0.23(+0.44%)
Apr 26, 2019 50.38 50.79 50.14 50.77 496,912 +0.40(+0.80%)
Apr 25, 2019 50.00 50.50 49.58 50.37 826,341 +0.37(+0.73%)
Apr 24, 2019 49.65 50.27 49.57 50.00 457,536 +0.18(+0.37%)
Apr 23, 2019 48.80 49.85 48.67 49.82 515,774 +0.88(+1.79%)
Apr 22, 2019 49.13 49.35 48.60 48.94 420,061 -0.23(-0.48%)
Apr 18, 2019 49.88 49.99 49.07 49.18 637,792 -0.73(-1.47%)
Apr 17, 2019 50.14 50.14 49.58 49.91 460,968 -0.19(-0.38%)
Apr 16, 2019 49.52 50.14 49.30 50.10 510,452 +0.71(+1.44%)
Apr 15, 2019 49.60 49.60 49.06 49.39 570,540 -0.09(-0.19%)
Apr 12, 2019 48.64 49.53 48.56 49.48 964,715 +0.93(+1.91%)
Apr 11, 2019 47.88 48.92 47.66 48.56 1,899,155 -1.62(-3.23%)
Apr 10, 2019 49.84 50.34 49.51 50.18 664,567 +0.44(+0.89%)
Apr 09, 2019 50.04 50.33 49.60 49.73 503,794 -0.58(-1.16%)
Apr 08, 2019 49.93 50.33 49.78 50.32 285,881 +0.25(+0.50%)
Apr 05, 2019 50.04 50.20 49.63 50.07 382,627 +0.05(+0.10%)
Apr 04, 2019 49.57 50.08 49.23 50.02 523,113 +0.52(+1.05%)
Apr 03, 2019 49.73 49.90 49.34 49.50 392,469 +0.13(+0.27%)
Apr 02, 2019 49.42 49.58 49.07 49.37 314,399 -0.07(-0.14%)
Apr 01, 2019 48.82 49.48 48.44 49.43 494,263 +0.97(+2.00%)
Mar 29, 2019 49.06 49.25 48.37 48.47 347,887 -0.18(-0.38%)
Mar 28, 2019 48.03 48.68 47.24 48.65 361,705 +0.59(+1.23%)
Mar 27, 2019 47.85 48.28 47.46 48.06 349,202 +0.06(+0.12%)
Mar 26, 2019 47.25 48.02 47.25 48.00 414,743 +0.94(+2.00%)
Mar 25, 2019 47.05 47.43 46.70 47.06 464,920 +0.21(+0.45%)
Mar 22, 2019 48.48 48.61 46.84 46.85 754,473 -2.02(-4.13%)
Mar 21, 2019 49.06 49.59 48.57 48.87 520,982 -0.50(-1.01%)
Mar 20, 2019 50.55 50.85 49.30 49.37 500,129 -1.36(-2.68%)
Mar 19, 2019 51.88 52.03 50.67 50.73 453,277 -0.94(-1.83%)
Mar 18, 2019 50.75 51.71 50.74 51.67 420,240 +0.93(+1.83%)
Mar 15, 2019 50.70 51.22 50.51 50.74 764,536 -0.08(-0.15%)
Mar 14, 2019 50.55 50.90 50.41 50.82 314,628 +0.29(+0.58%)
Mar 13, 2019 50.59 51.03 50.34 50.53 420,236 +0.11(+0.22%)
Mar 12, 2019 50.84 50.96 50.24 50.42 261,590 -0.37(-0.72%)
Mar 11, 2019 50.52 50.80 50.28 50.79 342,084 +0.46(+0.91%)
Mar 08, 2019 49.95 50.58 49.87 50.33 466,844 +0.02(+0.05%)
Mar 07, 2019 50.50 50.74 49.97 50.30 401,989 -0.39(-0.77%)
Mar 06, 2019 52.10 52.14 50.62 50.69 479,225 -1.46(-2.81%)
Mar 05, 2019 51.93 52.30 51.49 52.15 269,264 +0.16(+0.30%)
Mar 04, 2019 52.42 52.69 51.62 52.00 442,684 -0.42(-0.81%)
Mar 01, 2019 52.62 52.79 52.02 52.42 389,333 +0.08(+0.16%)
Feb 28, 2019 52.30 52.69 52.09 52.34 355,403 +0.07(+0.13%)
Feb 27, 2019 51.82 52.38 51.77 52.27 314,886 +0.33(+0.64%)
Feb 26, 2019 52.00 52.41 51.80 51.94 582,336 -0.32(-0.60%)
Feb 25, 2019 53.16 53.24 52.08 52.25 605,236 -0.57(-1.07%)
Feb 22, 2019 52.68 52.95 52.45 52.82 624,881 +0.19(+0.36%)
Feb 21, 2019 52.70 52.79 52.10 52.63 367,922 -0.07(-0.14%)
Feb 20, 2019 52.12 52.79 51.94 52.70 1,065,389 +0.60(+1.15%)
Feb 19, 2019 51.34 52.23 51.27 52.10 417,093 +0.47(+0.90%)
Feb 15, 2019 51.09 51.64 50.97 51.64 497,909 +0.84(+1.65%)
Feb 14, 2019 50.79 51.07 50.40 50.80 629,753 -0.28(-0.55%)
Feb 13, 2019 50.92 51.27 50.65 51.08 397,452 +0.27(+0.52%)
Feb 12, 2019 50.57 50.92 50.40 50.82 443,772 +0.40(+0.79%)
Feb 11, 2019 50.35 50.62 49.99 50.42 479,090 +0.10(+0.20%)
Feb 08, 2019 50.84 51.30 50.03 50.32 609,130 -0.58(-1.14%)
Feb 07, 2019 50.55 51.25 50.38 50.90 458,296 +0.50(+0.99%)
Feb 06, 2019 50.39 50.74 50.33 50.40 701,081 -0.22(-0.44%)
Feb 05, 2019 50.37 50.82 50.23 50.62 693,374 +0.22(+0.45%)
Feb 04, 2019 49.95 50.42 49.58 50.40 411,847 +0.55(+1.10%)
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.