Skip to main content

Commerce Bancshares (NQ: CBSH )

63.65 +1.26 (+2.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.86 52.87 52.19 52.61 983,532 -0.31(-0.60%)
Jul 30, 2018 53.66 53.84 52.88 52.92 404,715 -0.68(-1.26%)
Jul 27, 2018 54.04 54.25 53.37 53.60 340,943 -0.39(-0.73%)
Jul 26, 2018 53.79 54.52 53.79 53.99 407,448 +0.20(+0.37%)
Jul 25, 2018 54.32 54.39 53.60 53.80 480,825 -0.56(-1.03%)
Jul 24, 2018 54.85 54.85 54.02 54.35 392,488 -0.46(-0.85%)
Jul 23, 2018 53.94 55.07 53.91 54.82 483,965 +0.90(+1.66%)
Jul 20, 2018 54.03 54.18 53.77 53.92 641,381 -0.02(-0.04%)
Jul 19, 2018 53.97 54.24 53.50 53.95 431,663 -0.11(-0.20%)
Jul 18, 2018 53.80 54.16 53.54 54.06 476,824 +0.28(+0.51%)
Jul 17, 2018 53.93 54.59 53.69 53.78 703,363 -0.15(-0.28%)
Jul 16, 2018 53.07 54.02 53.07 53.93 874,293 +0.74(+1.39%)
Jul 13, 2018 53.63 54.28 53.05 53.19 1,198,398 -0.35(-0.65%)
Jul 12, 2018 55.13 55.13 52.53 53.54 2,333,163 +1.25(+2.40%)
Jul 11, 2018 51.94 52.69 51.86 52.28 1,219,663 +0.09(+0.17%)
Jul 10, 2018 52.36 52.85 51.56 52.20 1,349,109 -0.46(-0.87%)
Jul 09, 2018 51.70 52.80 51.46 52.65 737,617 +1.28(+2.48%)
Jul 06, 2018 51.05 51.52 50.65 51.38 435,290 +0.35(+0.68%)
Jul 05, 2018 51.39 51.39 50.78 51.03 671,972 -0.05(-0.09%)
Jul 03, 2018 51.08 51.08 51.08 0 -0.31(-0.60%)
Jul 02, 2018 50.72 51.40 50.72 51.39 402,097 +0.43(+0.83%)
Jun 29, 2018 51.43 51.84 50.95 50.96 503,175 -0.05(-0.09%)
Jun 28, 2018 50.87 51.35 50.71 51.01 453,349 -0.03(-0.06%)
Jun 27, 2018 51.84 52.04 51.02 51.04 719,775 -0.90(-1.73%)
Jun 26, 2018 51.72 52.02 51.37 51.94 574,436 +0.24(+0.47%)
Jun 25, 2018 51.96 52.09 51.24 51.69 451,734 -0.35(-0.68%)
Jun 22, 2018 52.52 52.65 51.87 52.05 611,834 -0.27(-0.51%)
Jun 21, 2018 52.44 52.70 51.94 52.31 294,199 -0.13(-0.26%)
Jun 20, 2018 52.39 52.63 51.99 52.45 371,972 +0.30(+0.57%)
Jun 19, 2018 51.40 52.29 51.40 52.15 392,690 +0.26(+0.50%)
Jun 18, 2018 51.45 51.96 50.80 51.89 463,820 +0.08(+0.15%)
Jun 15, 2018 52.24 51.09 51.81 1,403,813 +0.22(+0.43%)
Jun 14, 2018 52.07 52.07 50.94 51.59 555,689 +0.13(+0.26%)
Jun 13, 2018 51.66 51.94 51.11 51.46 456,733 -0.04(-0.08%)
Jun 12, 2018 51.63 52.08 51.23 51.50 479,066 -0.43(-0.83%)
Jun 11, 2018 52.90 52.91 51.79 51.93 344,007 -0.80(-1.52%)
Jun 08, 2018 52.47 52.80 51.46 52.73 438,754 +0.10(+0.19%)
Jun 07, 2018 52.83 53.09 52.27 52.63 353,341 -0.06(-0.11%)
Jun 06, 2018 52.11 52.74 51.99 52.69 541,570 +0.86(+1.67%)
Jun 05, 2018 51.59 51.91 51.32 51.83 432,163 -0.02(-0.05%)
Jun 04, 2018 51.22 51.91 51.11 51.85 477,858 +0.79(+1.55%)
Jun 01, 2018 51.33 51.58 50.90 51.06 372,070 +0.35(+0.68%)
May 31, 2018 51.22 51.36 50.62 50.71 389,636 -0.56(-1.09%)
May 30, 2018 50.76 51.54 50.61 51.27 721,811 +1.04(+2.08%)
May 29, 2018 50.42 50.79 49.86 50.22 520,059 -0.71(-1.40%)
May 25, 2018 50.94 50.94 50.94 0 -0.21(-0.41%)
May 24, 2018 51.31 51.31 49.94 51.15 681,943 -0.21(-0.41%)
May 23, 2018 51.43 51.48 51.06 51.36 461,668 -0.06(-0.12%)
May 22, 2018 51.36 52.03 51.36 51.43 594,690 +0.07(+0.14%)
May 21, 2018 50.86 51.72 50.86 51.36 1,017,657 +0.64(+1.25%)
May 18, 2018 51.12 51.17 50.71 50.72 549,101 -0.47(-0.92%)
May 17, 2018 51.14 51.32 50.98 51.19 430,900 -0.04(-0.08%)
May 16, 2018 50.78 51.41 50.47 51.23 515,902 +0.13(+0.25%)
May 15, 2018 50.54 51.65 50.35 51.10 999,665 -0.16(-0.31%)
May 14, 2018 51.43 51.53 51.10 51.26 377,910 -0.14(-0.28%)
May 11, 2018 51.42 51.58 51.25 51.40 295,973 +0.01(+0.02%)
May 10, 2018 51.37 51.54 50.95 51.39 387,450 +0.12(+0.23%)
May 09, 2018 51.18 51.58 50.81 51.28 579,308 +0.37(+0.72%)
May 08, 2018 50.51 51.17 50.44 50.91 364,437 +0.39(+0.78%)
May 07, 2018 50.37 50.81 49.99 50.52 223,790 +0.27(+0.55%)
May 04, 2018 49.41 50.65 49.16 50.24 552,713 +0.64(+1.30%)
May 03, 2018 49.70 49.99 48.99 49.60 370,749 -0.35(-0.69%)
May 02, 2018 50.08 50.59 49.51 49.94 628,868 -0.16(-0.31%)
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.