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 (%)
May 31, 2019 48.17 48.65 47.81 47.86 1,516,375 -0.76(-1.56%)
May 30, 2019 49.28 49.53 48.37 48.62 612,694 -0.58(-1.17%)
May 29, 2019 49.27 49.44 48.66 49.19 456,692 -0.33(-0.66%)
May 28, 2019 49.80 49.88 49.49 49.52 548,619 -0.26(-0.52%)
May 24, 2019 49.35 49.90 49.10 49.78 346,928 +0.69(+1.41%)
May 23, 2019 49.49 49.49 48.76 49.08 679,674 -0.86(-1.72%)
May 22, 2019 50.18 50.36 49.04 49.94 301,039 -0.38(-0.75%)
May 21, 2019 50.13 50.51 50.07 50.32 330,049 +0.34(+0.68%)
May 20, 2019 49.56 50.29 49.46 49.98 359,019 +0.29(+0.59%)
May 17, 2019 49.63 50.24 49.52 49.68 343,574 -0.27(-0.53%)
May 16, 2019 49.59 50.15 49.59 49.95 306,885 +0.62(+1.25%)
May 15, 2019 49.40 49.73 48.96 49.33 436,105 -0.43(-0.87%)
May 14, 2019 49.26 50.04 49.17 49.77 426,508 +0.54(+1.10%)
May 13, 2019 49.69 50.04 49.05 49.23 682,639 -1.31(-2.59%)
May 10, 2019 50.04 50.69 49.61 50.54 347,048 +0.42(+0.83%)
May 09, 2019 49.85 50.30 49.53 50.12 384,140 -0.20(-0.40%)
May 08, 2019 50.50 50.74 50.27 50.32 379,399 -0.26(-0.51%)
May 07, 2019 51.07 51.22 50.36 50.58 633,611 -0.90(-1.75%)
May 06, 2019 50.69 51.70 50.69 51.48 518,032 +0.08(+0.15%)
May 03, 2019 50.89 51.72 50.89 51.40 491,042 +0.65(+1.28%)
May 02, 2019 50.02 50.78 50.00 50.75 460,157 +0.83(+1.66%)
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.