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 (%)
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%)
Feb 01, 2019 49.85 50.32 49.49 49.85 601,795 +0.12(+0.23%)
Jan 31, 2019 50.00 50.28 49.02 49.73 756,931 -0.55(-1.09%)
Jan 30, 2019 50.91 51.05 50.23 50.28 665,231 -0.57(-1.11%)
Jan 29, 2019 50.97 51.23 50.78 50.85 510,468 +0.02(+0.05%)
Jan 28, 2019 50.37 50.88 50.17 50.82 1,060,129 +0.37(+0.73%)
Jan 25, 2019 50.51 50.62 50.06 50.46 552,617 +0.23(+0.46%)
Jan 24, 2019 50.37 50.93 49.79 50.23 529,863 -0.22(-0.45%)
Jan 23, 2019 50.08 50.53 49.89 50.45 554,338 +0.53(+1.07%)
Jan 22, 2019 50.55 51.10 49.46 49.92 968,135 -1.32(-2.58%)
Jan 18, 2019 51.24 51.41 50.34 51.24 566,084 +0.98(+1.95%)
Jan 17, 2019 49.89 50.72 48.65 50.26 1,167,778 +0.59(+1.19%)
Jan 16, 2019 48.74 49.85 48.37 49.67 517,817 +1.10(+2.26%)
Jan 15, 2019 48.15 48.70 47.88 48.57 387,626 +0.26(+0.53%)
Jan 14, 2019 47.80 48.65 47.64 48.31 352,280 +0.10(+0.21%)
Jan 11, 2019 47.92 48.35 47.46 48.21 325,727 +0.13(+0.28%)
Jan 10, 2019 48.36 48.36 46.65 48.08 455,289 -0.42(-0.87%)
Jan 09, 2019 48.12 48.60 47.44 48.50 470,182 +0.50(+1.04%)
Jan 08, 2019 48.45 48.45 47.23 48.00 401,253 -0.06(-0.12%)
Jan 07, 2019 47.92 48.53 47.74 48.06 428,437 +0.00(+0.00%)
Jan 04, 2019 47.84 48.42 47.63 48.06 530,734 +0.96(+2.05%)
Jan 03, 2019 46.73 47.85 46.67 47.10 458,690 +0.20(+0.43%)
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.