Skip to main content

Commerce Bancshares (NQ: CBSH )

63.10 +0.71 (+1.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.97 55.97 55.97 0 +0.04(+0.07%)
Aug 30, 2018 55.78 55.99 55.48 55.94 273,952 +0.16(+0.28%)
Aug 29, 2018 55.74 55.89 55.24 55.78 270,725 +0.13(+0.24%)
Aug 28, 2018 56.01 56.62 55.34 55.64 379,242 -0.20(-0.35%)
Aug 27, 2018 55.62 56.27 55.45 55.84 420,855 -0.13(-0.23%)
Aug 24, 2018 56.35 56.43 55.94 55.97 362,063 -0.31(-0.56%)
Aug 23, 2018 56.47 56.65 56.08 56.28 341,345 -0.24(-0.43%)
Aug 22, 2018 56.42 56.78 56.42 56.53 336,718 -0.18(-0.32%)
Aug 21, 2018 56.19 57.15 56.13 56.71 514,265 +0.55(+0.98%)
Aug 20, 2018 56.01 56.35 55.71 56.16 278,021 +0.13(+0.24%)
Aug 17, 2018 55.42 56.13 55.16 56.02 630,691 +0.42(+0.75%)
Aug 16, 2018 54.90 56.09 54.90 55.60 441,646 +0.83(+1.51%)
Aug 15, 2018 54.98 55.64 54.69 54.78 540,480 -0.41(-0.74%)
Aug 14, 2018 54.51 55.81 54.51 55.19 613,577 +0.72(+1.33%)
Aug 13, 2018 54.68 55.11 54.25 54.46 378,366 -0.22(-0.40%)
Aug 10, 2018 54.22 54.88 54.06 54.68 412,082 +0.01(+0.01%)
Aug 09, 2018 54.97 55.14 54.39 54.67 299,480 -0.33(-0.60%)
Aug 08, 2018 54.27 55.12 54.21 55.01 453,356 +0.62(+1.14%)
Aug 07, 2018 54.29 54.82 54.25 54.38 314,553 +0.17(+0.31%)
Aug 06, 2018 53.78 54.40 53.53 54.22 418,442 +0.35(+0.64%)
Aug 03, 2018 54.15 54.42 53.76 53.87 402,814 -0.24(-0.45%)
Aug 02, 2018 53.13 54.27 52.87 54.12 572,492 +0.83(+1.57%)
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.