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 (%)
Sep 30, 2019 51.21 51.30 50.80 51.04 381,897 +0.07(+0.13%)
Sep 27, 2019 51.30 51.76 50.88 50.97 665,619 +0.09(+0.18%)
Sep 26, 2019 51.36 51.36 50.87 50.88 668,330 -0.61(-1.18%)
Sep 25, 2019 50.96 51.67 50.82 51.48 542,183 +0.61(+1.19%)
Sep 24, 2019 51.14 51.37 50.61 50.88 509,256 -0.25(-0.49%)
Sep 23, 2019 50.82 51.36 50.70 51.13 386,776 +0.11(+0.21%)
Sep 20, 2019 51.49 51.79 50.98 51.02 966,520 -0.38(-0.74%)
Sep 19, 2019 51.59 52.04 50.51 51.40 441,400 -0.16(-0.31%)
Sep 18, 2019 50.98 51.64 50.82 51.56 400,095 +0.27(+0.53%)
Sep 17, 2019 51.58 51.58 51.12 51.29 1,242,270 -0.36(-0.70%)
Sep 16, 2019 50.97 51.94 50.85 51.65 675,373 +0.04(+0.08%)
Sep 13, 2019 51.44 51.75 51.20 51.61 427,583 +0.46(+0.90%)
Sep 12, 2019 50.73 51.30 49.73 51.14 423,279 +0.18(+0.35%)
Sep 11, 2019 50.37 51.19 49.74 50.97 457,233 +0.60(+1.19%)
Sep 10, 2019 49.73 50.43 49.66 50.37 527,293 +0.77(+1.56%)
Sep 09, 2019 49.03 49.66 48.67 49.60 462,210 +1.05(+2.17%)
Sep 06, 2019 48.66 48.72 48.17 48.54 475,357 -0.03(-0.05%)
Sep 05, 2019 48.12 49.03 48.12 48.57 442,205 +1.06(+2.24%)
Sep 04, 2019 47.77 47.77 46.49 47.51 402,786 +0.36(+0.76%)
Sep 03, 2019 47.56 47.59 46.60 47.15 548,447 -0.69(-1.44%)
Aug 30, 2019 47.79 48.10 47.59 47.83 642,614 +0.36(+0.76%)
Aug 29, 2019 47.09 47.64 47.00 47.47 336,400 +0.99(+2.13%)
Aug 28, 2019 45.92 46.80 45.92 46.48 440,081 +0.49(+1.06%)
Aug 27, 2019 47.09 47.09 45.80 46.00 577,632 -0.88(-1.88%)
Aug 26, 2019 46.86 46.91 46.46 46.88 412,297 +0.39(+0.85%)
Aug 23, 2019 47.82 48.17 46.30 46.48 479,634 -1.56(-3.25%)
Aug 22, 2019 48.21 48.44 47.72 48.04 270,018 +0.16(+0.33%)
Aug 21, 2019 48.18 48.18 47.72 47.88 357,354 -0.02(-0.04%)
Aug 20, 2019 48.00 48.21 47.72 47.90 518,661 -0.34(-0.71%)
Aug 19, 2019 48.69 49.04 48.18 48.24 323,526 +0.34(+0.72%)
Aug 16, 2019 46.97 48.02 46.97 47.90 408,286 +1.22(+2.60%)
Aug 15, 2019 47.26 47.45 46.40 46.68 483,475 -0.29(-0.62%)
Aug 14, 2019 47.26 47.67 46.85 46.98 580,361 -1.11(-2.30%)
Aug 13, 2019 47.75 48.78 47.73 48.08 684,426 +0.39(+0.81%)
Aug 12, 2019 48.22 48.45 47.66 47.70 463,887 -0.93(-1.91%)
Aug 09, 2019 47.86 48.91 47.50 48.63 694,157 +0.58(+1.20%)
Aug 08, 2019 47.82 48.38 47.60 48.05 588,690 +0.77(+1.63%)
Aug 07, 2019 47.06 47.34 46.34 47.28 631,635 -0.43(-0.90%)
Aug 06, 2019 47.77 48.22 47.06 47.71 451,876 +0.38(+0.80%)
Aug 05, 2019 48.08 48.19 46.82 47.33 718,325 -1.61(-3.29%)
Aug 02, 2019 49.47 49.69 48.65 48.94 630,803 -0.55(-1.12%)
Aug 01, 2019 50.96 51.13 49.32 49.49 1,002,159 -1.49(-2.93%)
Jul 31, 2019 50.94 51.47 50.74 50.98 882,674 +0.04(+0.08%)
Jul 30, 2019 50.28 50.98 50.12 50.94 339,168 +0.46(+0.91%)
Jul 29, 2019 50.77 50.99 50.19 50.48 539,793 -0.30(-0.59%)
Jul 26, 2019 49.99 50.93 49.99 50.78 441,335 +0.91(+1.81%)
Jul 25, 2019 50.45 50.51 49.64 49.88 588,239 -0.35(-0.70%)
Jul 24, 2019 49.42 50.41 49.29 50.23 429,611 +0.70(+1.40%)
Jul 23, 2019 49.01 49.62 48.66 49.53 390,947 +0.60(+1.22%)
Jul 22, 2019 48.99 49.18 48.65 48.94 459,016 +0.04(+0.09%)
Jul 19, 2019 48.90 49.27 48.88 48.90 564,226 +0.01(+0.02%)
Jul 18, 2019 48.15 49.06 48.10 48.89 619,844 +0.77(+1.60%)
Jul 17, 2019 49.06 49.06 47.87 48.12 1,049,453 -0.95(-1.93%)
Jul 16, 2019 49.42 49.45 48.41 49.06 862,770 +0.31(+0.64%)
Jul 15, 2019 49.82 49.82 48.60 48.75 606,988 -0.93(-1.87%)
Jul 12, 2019 49.53 49.84 49.34 49.68 503,735 +0.13(+0.27%)
Jul 11, 2019 49.50 49.72 49.06 49.55 660,051 +0.07(+0.14%)
Jul 10, 2019 50.07 50.15 49.38 49.48 267,500 -0.53(-1.06%)
Jul 09, 2019 49.27 50.05 49.27 50.01 374,410 +0.37(+0.74%)
Jul 08, 2019 50.14 50.22 49.23 49.64 581,737 -1.19(-2.34%)
Jul 05, 2019 50.32 50.85 50.29 50.83 214,761 +0.70(+1.40%)
Jul 03, 2019 49.66 50.15 49.50 50.13 212,136 +0.63(+1.27%)
Jul 02, 2019 50.29 50.30 49.00 49.50 462,606 -0.83(-1.65%)
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.