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%)
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.