Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.78 41.78 41.20 41.49 813,901 -0.27(-0.65%)
May 30, 2017 41.74 41.92 41.27 41.76 297,233 -0.27(-0.65%)
May 26, 2017 42.19 42.34 41.95 42.03 347,285 -0.18(-0.42%)
May 25, 2017 42.41 42.49 42.03 42.21 471,794 -0.10(-0.24%)
May 24, 2017 42.61 42.65 41.99 42.31 313,490 -0.25(-0.58%)
May 23, 2017 42.02 42.79 41.79 42.56 256,504 +0.54(+1.29%)
May 22, 2017 42.13 42.20 41.68 42.02 325,853 +0.07(+0.17%)
May 19, 2017 41.48 42.20 41.46 41.95 865,677 +0.47(+1.14%)
May 18, 2017 41.27 41.81 41.21 41.48 463,448 +0.08(+0.19%)
May 17, 2017 42.03 42.23 41.04 41.40 739,411 -1.48(-3.45%)
May 16, 2017 42.71 42.96 42.31 42.88 457,719 +0.10(+0.24%)
May 15, 2017 42.71 43.09 42.64 42.78 448,345 +0.15(+0.35%)
May 12, 2017 42.44 42.65 41.96 42.63 429,695 -0.07(-0.16%)
May 11, 2017 43.21 43.27 42.40 42.70 418,214 -0.72(-1.66%)
May 10, 2017 42.96 43.58 42.96 43.42 535,882 +0.08(+0.18%)
May 09, 2017 43.74 43.99 43.14 43.34 467,812 -0.33(-0.76%)
May 08, 2017 43.37 43.70 43.17 43.68 456,519 +0.30(+0.70%)
May 05, 2017 43.68 43.68 42.99 43.37 391,544 -0.10(-0.23%)
May 04, 2017 43.56 43.92 43.27 43.47 395,735 +0.26(+0.61%)
May 03, 2017 42.71 43.27 42.56 43.21 296,887 +0.33(+0.76%)
May 02, 2017 43.06 43.17 42.66 42.89 405,832 -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.