Skip to main content

Commerce Bancshares (NQ: CBSH )

63.52 +1.12 (+1.80%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.04 51.15 50.30 50.46 1,283,234 -0.55(-1.08%)
Apr 29, 2019 50.97 51.35 50.77 51.01 574,405 +0.23(+0.44%)
Apr 26, 2019 50.39 50.80 50.15 50.78 496,795 +0.40(+0.80%)
Apr 25, 2019 50.01 50.51 49.59 50.38 826,147 +0.37(+0.73%)
Apr 24, 2019 49.66 50.28 49.58 50.01 457,428 +0.18(+0.37%)
Apr 23, 2019 48.81 49.86 48.69 49.83 515,653 +0.88(+1.79%)
Apr 22, 2019 49.15 49.36 48.62 48.95 419,962 -0.23(-0.48%)
Apr 18, 2019 49.90 50.00 49.08 49.19 637,642 -0.73(-1.47%)
Apr 17, 2019 50.16 50.16 49.59 49.92 460,859 -0.19(-0.38%)
Apr 16, 2019 49.53 50.16 49.31 50.11 510,331 +0.71(+1.44%)
Apr 15, 2019 49.61 49.61 49.07 49.40 570,406 -0.09(-0.19%)
Apr 12, 2019 48.65 49.55 48.57 49.50 964,488 +0.93(+1.91%)
Apr 11, 2019 47.89 48.93 47.68 48.57 1,898,707 -1.62(-3.23%)
Apr 10, 2019 49.85 50.35 49.52 50.19 664,410 +0.44(+0.89%)
Apr 09, 2019 50.05 50.34 49.61 49.75 503,675 -0.58(-1.16%)
Apr 08, 2019 49.94 50.34 49.79 50.33 285,814 +0.25(+0.50%)
Apr 05, 2019 50.05 50.21 49.65 50.08 382,537 +0.05(+0.10%)
Apr 04, 2019 49.58 50.09 49.25 50.03 522,990 +0.52(+1.05%)
Apr 03, 2019 49.74 49.91 49.35 49.51 392,376 +0.13(+0.27%)
Apr 02, 2019 49.43 49.59 49.08 49.38 314,325 -0.07(-0.14%)
Apr 01, 2019 48.83 49.49 48.45 49.45 494,146 +0.97(+2.00%)
Mar 29, 2019 49.07 49.26 48.38 48.48 347,805 -0.18(-0.38%)
Mar 28, 2019 48.04 48.69 47.25 48.66 361,620 +0.59(+1.23%)
Mar 27, 2019 47.86 48.29 47.48 48.07 349,120 +0.06(+0.12%)
Mar 26, 2019 47.26 48.03 47.26 48.01 414,646 +0.94(+2.00%)
Mar 25, 2019 47.06 47.44 46.72 47.07 464,810 +0.21(+0.45%)
Mar 22, 2019 48.49 48.62 46.85 46.86 754,296 -2.02(-4.13%)
Mar 21, 2019 49.07 49.60 48.58 48.88 520,859 -0.50(-1.01%)
Mar 20, 2019 50.56 50.87 49.31 49.38 500,011 -1.36(-2.68%)
Mar 19, 2019 51.89 52.04 50.68 50.74 453,170 -0.94(-1.83%)
Mar 18, 2019 50.77 51.73 50.75 51.68 420,141 +0.93(+1.83%)
Mar 15, 2019 50.71 51.23 50.52 50.76 764,356 -0.08(-0.15%)
Mar 14, 2019 50.56 50.92 50.42 50.83 314,553 +0.29(+0.58%)
Mar 13, 2019 50.61 51.04 50.35 50.54 420,137 +0.11(+0.22%)
Mar 12, 2019 50.85 50.97 50.25 50.43 261,529 -0.37(-0.72%)
Mar 11, 2019 50.53 50.82 50.29 50.80 342,003 +0.46(+0.91%)
Mar 08, 2019 49.96 50.59 49.88 50.34 466,734 +0.03(+0.05%)
Mar 07, 2019 50.51 50.76 49.98 50.31 401,894 -0.39(-0.77%)
Mar 06, 2019 52.12 52.15 50.63 50.70 479,112 -1.46(-2.81%)
Mar 05, 2019 51.94 52.31 51.50 52.17 269,200 +0.16(+0.30%)
Mar 04, 2019 52.43 52.70 51.63 52.01 442,580 -0.42(-0.81%)
Mar 01, 2019 52.63 52.81 52.03 52.43 389,241 +0.08(+0.16%)
Feb 28, 2019 52.31 52.70 52.10 52.35 355,319 +0.07(+0.13%)
Feb 27, 2019 51.83 52.39 51.78 52.28 314,812 +0.33(+0.64%)
Feb 26, 2019 52.01 52.42 51.81 51.95 582,198 -0.32(-0.60%)
Feb 25, 2019 53.17 53.26 52.09 52.27 605,094 -0.57(-1.07%)
Feb 22, 2019 52.69 52.97 52.46 52.83 624,734 +0.19(+0.36%)
Feb 21, 2019 52.71 52.81 52.12 52.64 367,835 -0.07(-0.14%)
Feb 20, 2019 52.13 52.81 51.95 52.72 1,065,138 +0.60(+1.15%)
Feb 19, 2019 51.35 52.24 51.28 52.12 416,994 +0.47(+0.90%)
Feb 15, 2019 51.10 51.65 50.99 51.65 497,791 +0.84(+1.65%)
Feb 14, 2019 50.80 51.08 50.41 50.81 629,605 -0.28(-0.55%)
Feb 13, 2019 50.94 51.28 50.66 51.09 397,358 +0.27(+0.52%)
Feb 12, 2019 50.59 50.93 50.41 50.83 443,668 +0.40(+0.79%)
Feb 11, 2019 50.36 50.63 50.00 50.43 478,977 +0.10(+0.20%)
Feb 08, 2019 50.85 51.31 50.05 50.33 608,986 -0.58(-1.14%)
Feb 07, 2019 50.56 51.26 50.39 50.91 458,188 +0.50(+0.99%)
Feb 06, 2019 50.40 50.75 50.34 50.41 700,916 -0.22(-0.44%)
Feb 05, 2019 50.38 50.84 50.25 50.64 693,210 +0.22(+0.45%)
Feb 04, 2019 49.96 50.43 49.60 50.41 411,749 +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.