Skip to main content

Commerce Bancshares (NQ: CBSH )

62.79 +0.52 (+0.84%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.48 43.53 42.49 42.58 782,936 -0.85(-1.96%)
Apr 27, 2017 43.87 44.04 43.18 43.43 442,089 -0.35(-0.80%)
Apr 26, 2017 43.34 44.08 41.57 43.78 394,998 +0.44(+1.02%)
Apr 25, 2017 43.57 43.87 43.30 43.34 443,383 +0.02(+0.05%)
Apr 24, 2017 43.60 43.88 43.21 43.32 470,151 +0.72(+1.69%)
Apr 21, 2017 42.57 42.76 42.24 42.60 400,471 +0.00(+0.00%)
Apr 20, 2017 42.16 42.64 41.96 42.60 499,949 +0.73(+1.74%)
Apr 19, 2017 41.93 42.28 41.21 41.87 559,960 +0.12(+0.30%)
Apr 18, 2017 41.33 42.02 41.21 41.74 610,530 -0.06(-0.15%)
Apr 17, 2017 41.13 42.01 40.81 41.81 567,913 +0.81(+1.97%)
Apr 13, 2017 42.44 42.44 40.71 41.00 1,223,820 -1.02(-2.43%)
Apr 12, 2017 42.64 42.64 41.93 42.02 697,540 -0.57(-1.35%)
Apr 11, 2017 42.35 42.65 41.96 42.60 779,773 +0.13(+0.31%)
Apr 10, 2017 42.98 43.20 42.28 42.47 454,871 -0.50(-1.15%)
Apr 07, 2017 42.71 43.08 42.52 42.96 432,901 -0.05(-0.13%)
Apr 06, 2017 42.53 43.23 42.30 43.02 385,539 +0.43(+1.02%)
Apr 05, 2017 43.63 43.84 42.50 42.58 564,524 -0.75(-1.73%)
Apr 04, 2017 43.04 43.57 43.04 43.33 417,991 +0.04(+0.09%)
Apr 03, 2017 43.63 43.94 42.74 43.29 455,880 -0.22(-0.52%)
Mar 31, 2017 43.59 43.83 42.72 43.52 491,412 -0.27(-0.62%)
Mar 30, 2017 42.43 43.99 42.41 43.79 508,332 +1.33(+3.12%)
Mar 29, 2017 42.66 42.82 42.23 42.47 284,651 -0.19(-0.45%)
Mar 28, 2017 42.21 42.90 42.05 42.66 527,330 +0.27(+0.64%)
Mar 27, 2017 41.92 42.43 41.19 42.39 400,282 -0.22(-0.51%)
Mar 24, 2017 42.52 42.91 42.25 42.60 400,233 +0.18(+0.42%)
Mar 23, 2017 41.96 43.04 41.96 42.43 358,123 +0.29(+0.68%)
Mar 22, 2017 42.60 42.73 41.78 42.14 714,361 -0.45(-1.06%)
Mar 21, 2017 44.81 44.86 42.54 42.59 641,713 -2.01(-4.52%)
Mar 20, 2017 44.94 45.12 44.50 44.60 368,300 -0.53(-1.17%)
Mar 17, 2017 45.36 45.36 44.63 45.13 2,372,577 -0.04(-0.09%)
Mar 16, 2017 44.81 45.32 44.81 45.17 351,922 +0.50(+1.13%)
Mar 15, 2017 45.14 45.49 44.62 44.67 566,184 -0.27(-0.60%)
Mar 14, 2017 44.67 44.99 44.34 44.94 586,131 -0.03(-0.07%)
Mar 13, 2017 44.72 45.27 44.27 44.97 372,868 +0.17(+0.38%)
Mar 10, 2017 45.13 45.13 44.26 44.80 374,431 -0.02(-0.05%)
Mar 09, 2017 44.94 45.29 44.75 44.82 428,298 -0.09(-0.21%)
Mar 08, 2017 45.53 45.85 44.88 44.91 464,012 -0.50(-1.10%)
Mar 07, 2017 45.27 45.68 45.19 45.41 390,272 -0.10(-0.22%)
Mar 06, 2017 45.44 45.71 45.03 45.51 456,471 -0.22(-0.47%)
Mar 03, 2017 45.61 45.90 45.45 45.73 430,330 +0.30(+0.66%)
Mar 02, 2017 46.66 46.66 45.37 45.43 503,782 -1.28(-2.75%)
Mar 01, 2017 46.20 46.82 46.10 46.71 823,919 +1.12(+2.46%)
Feb 28, 2017 45.78 46.05 45.41 45.59 605,310 -0.56(-1.21%)
Feb 27, 2017 45.70 46.22 45.65 46.15 436,659 +0.36(+0.79%)
Feb 24, 2017 45.57 45.80 45.32 45.78 442,302 -0.29(-0.64%)
Feb 23, 2017 46.35 46.51 45.56 46.08 487,956 -0.32(-0.70%)
Feb 22, 2017 45.96 46.53 45.96 46.40 764,116 +0.28(+0.60%)
Feb 21, 2017 45.95 46.16 45.82 46.12 517,336 +0.46(+1.00%)
Feb 17, 2017 45.67 45.67 45.67 0 +0.31(+0.68%)
Feb 16, 2017 45.09 45.37 44.87 45.36 439,901 +0.17(+0.38%)
Feb 15, 2017 44.99 45.27 44.81 45.19 434,825 +0.28(+0.62%)
Feb 14, 2017 44.12 44.99 43.98 44.91 576,462 +0.76(+1.73%)
Feb 13, 2017 43.89 44.36 43.89 44.15 480,215 +0.45(+1.03%)
Feb 10, 2017 43.66 43.75 43.22 43.70 469,999 +0.36(+0.84%)
Feb 09, 2017 43.37 43.51 42.85 43.34 352,418 +0.49(+1.14%)
Feb 08, 2017 43.19 43.19 42.57 42.85 347,496 -0.46(-1.05%)
Feb 07, 2017 43.75 44.01 43.24 43.30 581,948 -0.41(-0.94%)
Feb 06, 2017 43.42 44.05 43.42 43.71 576,927 -0.01(-0.02%)
Feb 03, 2017 43.24 43.80 43.03 43.72 618,958 +1.13(+2.65%)
Feb 02, 2017 42.77 43.03 42.28 42.59 702,521 -0.38(-0.88%)
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.