Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.42 46.42 46.42 0 +0.54(+1.18%)
Mar 28, 2018 45.52 46.29 45.18 45.88 570,166 +0.38(+0.83%)
Mar 27, 2018 46.44 46.44 45.25 45.50 618,024 -0.83(-1.79%)
Mar 26, 2018 45.73 46.44 45.54 46.33 663,882 +1.24(+2.75%)
Mar 23, 2018 46.66 46.76 44.84 45.09 1,293,516 -1.55(-3.32%)
Mar 22, 2018 47.26 47.31 46.35 46.64 1,185,935 -0.89(-1.87%)
Mar 21, 2018 47.47 47.95 47.21 47.53 366,262 +0.15(+0.31%)
Mar 20, 2018 47.40 47.52 46.59 47.38 400,418 -0.01(-0.02%)
Mar 19, 2018 47.61 47.61 46.78 47.39 549,942 -0.26(-0.54%)
Mar 16, 2018 47.41 47.91 47.36 47.65 2,274,004 +0.27(+0.57%)
Mar 15, 2018 47.12 47.54 46.82 47.38 534,970 +0.43(+0.91%)
Mar 14, 2018 47.45 47.55 46.79 46.95 725,616 -0.40(-0.85%)
Mar 13, 2018 47.66 47.66 47.14 47.35 605,499 -0.12(-0.24%)
Mar 12, 2018 47.38 47.72 47.10 47.47 467,566 +0.21(+0.44%)
Mar 09, 2018 46.60 47.32 46.46 47.26 429,825 +0.89(+1.92%)
Mar 08, 2018 46.97 46.97 46.01 46.37 436,889 -0.41(-0.87%)
Mar 07, 2018 46.19 46.95 46.19 46.78 481,942 +0.25(+0.55%)
Mar 06, 2018 45.86 46.58 45.74 46.52 485,543 +0.66(+1.45%)
Mar 05, 2018 45.03 46.08 44.67 45.86 508,348 +0.52(+1.16%)
Mar 02, 2018 44.40 45.42 44.11 45.33 534,001 +0.69(+1.56%)
Mar 01, 2018 44.68 45.00 44.10 44.64 718,735 +0.05(+0.10%)
Feb 28, 2018 45.53 45.67 44.58 44.59 520,124 -0.68(-1.50%)
Feb 27, 2018 45.84 46.27 45.26 45.27 815,238 -0.08(-0.17%)
Feb 26, 2018 45.43 45.43 44.93 45.35 774,512 +0.06(+0.14%)
Feb 23, 2018 44.86 45.56 44.79 45.29 625,673 +0.59(+1.33%)
Feb 22, 2018 44.64 44.69 673,567 -0.75(-1.65%)
Feb 21, 2018 45.08 45.93 44.75 45.44 419,763 +0.39(+0.86%)
Feb 20, 2018 45.56 45.93 44.94 45.05 565,177 -0.59(-1.29%)
Feb 16, 2018 45.64 45.64 45.64 0 +0.06(+0.14%)
Feb 15, 2018 45.66 45.39 45.58 585,762 +0.12(+0.27%)
Feb 14, 2018 44.31 45.50 44.24 45.46 652,489 +1.06(+2.38%)
Feb 13, 2018 44.02 44.41 43.91 44.40 377,654 +0.25(+0.58%)
Feb 12, 2018 44.14 44.51 43.75 44.14 433,428 +0.23(+0.53%)
Feb 09, 2018 43.55 44.17 42.82 43.91 599,912 +0.73(+1.68%)
Feb 08, 2018 44.53 44.53 43.19 43.19 506,280 -1.17(-2.64%)
Feb 07, 2018 43.83 44.49 43.83 44.36 691,940 +0.42(+0.97%)
Feb 06, 2018 43.01 44.08 42.50 43.94 1,079,552 -0.43(-0.97%)
Feb 05, 2018 44.91 45.46 43.69 44.37 541,156 -1.00(-2.20%)
Feb 02, 2018 45.45 45.86 45.25 45.36 609,070 -0.19(-0.42%)
Feb 01, 2018 45.05 45.58 44.58 45.56 432,051 +0.39(+0.87%)
Jan 31, 2018 45.46 45.59 45.05 45.16 760,652 -0.23(-0.51%)
Jan 30, 2018 45.23 45.35 45.09 45.39 712,386 -0.03(-0.07%)
Jan 29, 2018 45.49 45.84 45.18 45.42 643,249 -0.12(-0.25%)
Jan 26, 2018 45.59 45.59 45.12 45.54 335,249 +0.07(+0.15%)
Jan 25, 2018 45.74 45.74 45.29 45.47 474,982 -0.03(-0.07%)
Jan 24, 2018 45.50 45.89 45.42 45.50 431,515 -0.10(-0.22%)
Jan 23, 2018 45.68 45.78 45.23 45.60 577,034 -0.07(-0.15%)
Jan 22, 2018 46.10 46.10 45.35 45.67 685,996 -0.42(-0.90%)
Jan 19, 2018 45.34 46.10 45.15 46.09 832,505 +0.99(+2.19%)
Jan 18, 2018 45.36 45.53 44.90 45.10 858,470 +0.21(+0.46%)
Jan 17, 2018 44.82 45.05 44.41 44.89 555,386 +0.28(+0.63%)
Jan 16, 2018 45.04 45.12 44.20 44.61 915,490 -0.12(-0.27%)
Jan 12, 2018 44.73 44.73 44.73 0 -0.08(-0.19%)
Jan 11, 2018 44.43 44.81 44.31 44.81 496,050 +0.55(+1.24%)
Jan 10, 2018 44.69 44.27 659,564 +0.67(+1.54%)
Jan 09, 2018 43.19 43.94 43.16 43.60 563,175 +0.58(+1.35%)
Jan 08, 2018 43.19 43.26 42.99 43.02 460,091 -0.28(-0.64%)
Jan 05, 2018 43.10 43.39 42.98 43.29 537,492 +0.33(+0.77%)
Jan 04, 2018 43.38 43.64 42.91 42.96 526,414 -0.05(-0.11%)
Jan 03, 2018 43.16 43.19 42.70 43.01 592,167 -0.18(-0.41%)
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.