Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.77 41.77 41.19 41.48 814,093 -0.27(-0.65%)
May 30, 2017 41.73 41.91 41.26 41.75 297,303 -0.27(-0.65%)
May 26, 2017 42.18 42.33 41.94 42.02 347,367 -0.18(-0.42%)
May 25, 2017 42.40 42.48 42.02 42.20 471,906 -0.10(-0.24%)
May 24, 2017 42.60 42.64 41.98 42.30 313,564 -0.25(-0.58%)
May 23, 2017 42.01 42.78 41.78 42.55 256,564 +0.54(+1.29%)
May 22, 2017 42.12 42.19 41.67 42.01 325,930 +0.07(+0.17%)
May 19, 2017 41.47 42.19 41.45 41.94 865,881 +0.47(+1.14%)
May 18, 2017 41.26 41.80 41.20 41.47 463,557 +0.08(+0.19%)
May 17, 2017 42.02 42.22 41.03 41.39 739,585 -1.48(-3.45%)
May 16, 2017 42.70 42.95 42.30 42.87 457,826 +0.10(+0.24%)
May 15, 2017 42.70 43.08 42.63 42.77 448,451 +0.15(+0.35%)
May 12, 2017 42.43 42.64 41.95 42.62 429,796 -0.07(-0.16%)
May 11, 2017 43.20 43.26 42.39 42.69 418,312 -0.72(-1.66%)
May 10, 2017 42.95 43.57 42.95 43.41 536,009 +0.08(+0.18%)
May 09, 2017 43.73 43.98 43.13 43.33 467,922 -0.33(-0.76%)
May 08, 2017 43.36 43.69 43.16 43.67 456,626 +0.30(+0.70%)
May 05, 2017 43.67 43.67 42.98 43.36 391,637 -0.10(-0.23%)
May 04, 2017 43.55 43.91 43.26 43.46 395,828 +0.26(+0.61%)
May 03, 2017 42.70 43.26 42.55 43.20 296,957 +0.33(+0.76%)
May 02, 2017 43.05 43.16 42.65 42.88 405,927 -0.16(-0.38%)
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.