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 (%)
Aug 31, 2017 42.75 42.88 42.54 42.76 388,013 +0.19(+0.44%)
Aug 30, 2017 42.38 42.81 42.36 42.57 368,354 +0.21(+0.50%)
Aug 29, 2017 42.04 42.46 41.89 42.36 248,342 -0.19(-0.46%)
Aug 28, 2017 42.81 42.93 42.44 42.56 211,665 -0.23(-0.55%)
Aug 25, 2017 42.77 43.01 42.53 42.79 305,394 +0.23(+0.55%)
Aug 24, 2017 42.67 42.70 42.38 42.56 272,233 +0.12(+0.27%)
Aug 23, 2017 41.92 42.63 41.88 42.44 337,171 +0.16(+0.39%)
Aug 22, 2017 42.21 42.43 42.12 42.28 318,354 +0.22(+0.52%)
Aug 21, 2017 42.28 42.28 41.90 42.06 261,987 -0.20(-0.48%)
Aug 18, 2017 42.17 42.56 41.87 42.26 861,239 -0.09(-0.20%)
Aug 17, 2017 43.48 43.65 42.32 42.35 395,905 -1.35(-3.10%)
Aug 16, 2017 43.97 43.97 43.55 43.70 287,551 -0.09(-0.21%)
Aug 15, 2017 44.33 44.36 43.78 43.79 265,917 -0.23(-0.53%)
Aug 14, 2017 43.47 44.14 43.42 44.03 430,679 +1.09(+2.54%)
Aug 11, 2017 43.13 43.41 42.53 42.94 473,858 -0.12(-0.27%)
Aug 10, 2017 43.56 43.89 43.04 43.05 511,087 -1.24(-2.81%)
Aug 09, 2017 44.59 44.75 44.17 44.30 500,910 -0.59(-1.32%)
Aug 08, 2017 44.94 45.57 44.80 44.89 342,126 -0.03(-0.07%)
Aug 07, 2017 45.40 45.40 44.90 44.92 211,291 -0.33(-0.74%)
Aug 04, 2017 45.39 45.69 45.16 45.25 308,801 +0.23(+0.50%)
Aug 03, 2017 45.32 45.46 44.90 45.03 258,994 -0.37(-0.80%)
Aug 02, 2017 45.63 45.69 45.11 45.39 310,079 -0.23(-0.49%)
Aug 01, 2017 45.48 45.63 45.09 45.62 557,166 +0.49(+1.09%)
Jul 31, 2017 44.79 45.36 44.68 45.13 557,415 +0.41(+0.92%)
Jul 28, 2017 44.87 44.87 44.36 44.72 380,875 -0.25(-0.55%)
Jul 27, 2017 44.93 45.26 44.66 44.97 426,366 +0.04(+0.09%)
Jul 26, 2017 45.95 45.95 44.82 44.93 370,513 -1.03(-2.25%)
Jul 25, 2017 45.88 46.06 45.69 45.96 773,081 +0.72(+1.58%)
Jul 24, 2017 44.66 45.29 44.66 45.25 319,476 +0.44(+0.99%)
Jul 21, 2017 44.84 45.11 44.64 44.80 428,025 -0.17(-0.38%)
Jul 20, 2017 44.93 45.11 44.34 44.97 371,357 +0.08(+0.17%)
Jul 19, 2017 44.75 45.08 44.55 44.90 355,037 +0.15(+0.33%)
Jul 18, 2017 44.62 44.84 44.43 44.75 467,065 -0.09(-0.21%)
Jul 17, 2017 45.27 45.27 44.73 44.84 596,504 -0.42(-0.93%)
Jul 14, 2017 45.10 45.56 44.69 45.26 813,037 -0.01(-0.02%)
Jul 13, 2017 45.48 45.48 44.12 45.27 946,579 +1.54(+3.52%)
Jul 12, 2017 43.82 44.13 43.65 43.73 366,284 -0.13(-0.30%)
Jul 11, 2017 44.11 44.13 43.64 43.86 505,057 -0.37(-0.83%)
Jul 10, 2017 44.41 44.55 44.09 44.23 329,209 -0.19(-0.42%)
Jul 07, 2017 44.23 44.59 43.95 44.41 290,773 +0.33(+0.76%)
Jul 06, 2017 44.73 44.88 43.97 44.08 417,004 -0.78(-1.73%)
Jul 05, 2017 45.02 45.11 44.44 44.86 280,092 -0.12(-0.28%)
Jul 03, 2017 44.20 45.40 44.15 44.98 290,536 +0.79(+1.79%)
Jun 30, 2017 44.84 44.84 44.08 44.19 410,844 -0.39(-0.87%)
Jun 29, 2017 44.86 44.95 44.01 44.58 507,217 +0.47(+1.06%)
Jun 28, 2017 44.03 44.28 43.90 44.11 545,729 +0.52(+1.19%)
Jun 27, 2017 43.62 44.04 43.38 43.59 347,296 +0.12(+0.29%)
Jun 26, 2017 43.61 43.82 43.17 43.47 467,861 +0.19(+0.45%)
Jun 23, 2017 43.24 43.27 746,989 -0.44(-1.00%)
Jun 22, 2017 43.82 43.95 43.51 43.71 404,609 -0.16(-0.35%)
Jun 21, 2017 44.41 44.52 43.80 43.86 520,361 -0.45(-1.02%)
Jun 20, 2017 44.54 44.57 44.20 44.31 481,811 -0.26(-0.58%)
Jun 19, 2017 44.53 44.84 44.36 44.57 491,974 +0.26(+0.58%)
Jun 16, 2017 44.34 44.48 43.98 44.31 2,091,396 -0.04(-0.09%)
Jun 15, 2017 44.25 44.69 44.04 44.35 455,079 -0.12(-0.28%)
Jun 14, 2017 44.07 44.51 43.60 44.48 371,200 +0.08(+0.18%)
Jun 13, 2017 44.74 44.80 44.16 44.40 294,443 +0.01(+0.02%)
Jun 12, 2017 44.29 45.05 43.90 44.39 551,580 +0.07(+0.16%)
Jun 09, 2017 43.30 44.58 43.30 44.32 447,726 +1.29(+3.00%)
Jun 08, 2017 42.21 43.63 41.93 43.03 535,408 +0.99(+2.35%)
Jun 07, 2017 42.01 42.28 41.87 42.04 350,617 +0.16(+0.38%)
Jun 06, 2017 41.65 42.13 41.50 41.88 689,653 -0.12(-0.28%)
Jun 05, 2017 41.99 42.42 41.96 42.00 273,913 -0.02(-0.06%)
Jun 02, 2017 42.11 42.59 41.85 42.02 356,904 -0.49(-1.15%)
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.