Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.75 43.16 42.65 42.93 1,989,939 +0.02(+0.05%)
Jan 30, 2017 43.02 43.02 42.46 42.90 616,445 -0.34(-0.79%)
Jan 27, 2017 43.61 43.67 41.84 43.25 529,422 -0.44(-1.01%)
Jan 26, 2017 43.13 43.72 42.91 43.69 744,570 +0.68(+1.59%)
Jan 25, 2017 42.81 43.09 42.62 43.00 899,484 +0.62(+1.45%)
Jan 24, 2017 41.80 42.47 41.40 42.39 765,601 +0.76(+1.82%)
Jan 23, 2017 41.45 41.77 41.36 41.63 429,037 -0.14(-0.33%)
Jan 20, 2017 41.61 42.12 41.53 41.77 495,593 +0.20(+0.47%)
Jan 19, 2017 41.67 42.05 41.37 41.57 887,919 -0.28(-0.67%)
Jan 18, 2017 41.77 41.99 41.01 41.85 1,098,655 -0.60(-1.41%)
Jan 17, 2017 43.66 43.66 42.40 42.45 806,609 -1.53(-3.49%)
Jan 13, 2017 43.98 43.98 43.98 0 +0.49(+1.12%)
Jan 12, 2017 43.92 43.92 43.12 43.50 399,497 -0.68(-1.53%)
Jan 11, 2017 43.98 44.17 43.43 44.17 293,058 +0.23(+0.52%)
Jan 10, 2017 43.59 44.11 43.40 43.95 409,786 +0.36(+0.82%)
Jan 09, 2017 44.01 44.01 43.38 43.59 525,460 -0.61(-1.37%)
Jan 06, 2017 44.07 44.42 43.91 44.20 507,878 +0.27(+0.61%)
Jan 05, 2017 44.34 44.48 43.62 43.93 507,579 -0.62(-1.38%)
Jan 04, 2017 43.80 44.61 42.71 44.55 646,946 +0.77(+1.75%)
Jan 03, 2017 44.39 44.55 43.56 43.78 431,279 -0.12(-0.28%)
Dec 30, 2016 43.90 43.90 43.90 0 +0.06(+0.14%)
Dec 29, 2016 43.98 44.33 43.50 43.84 342,598 -0.20(-0.45%)
Dec 28, 2016 44.69 44.69 43.94 44.04 354,886 -0.47(-1.06%)
Dec 27, 2016 44.31 44.55 43.87 44.51 271,400 +0.36(+0.83%)
Dec 23, 2016 44.14 44.14 44.14 0 -0.10(-0.22%)
Dec 22, 2016 44.17 44.42 43.90 44.24 344,228 +0.08(+0.17%)
Dec 21, 2016 44.48 44.51 44.12 44.17 529,701 -0.49(-1.09%)
Dec 20, 2016 44.36 44.67 43.73 44.65 541,778 +0.62(+1.41%)
Dec 19, 2016 43.55 44.05 43.33 44.03 626,226 +0.52(+1.19%)
Dec 16, 2016 44.25 44.58 43.48 43.51 1,603,217 -0.52(-1.19%)
Dec 15, 2016 43.86 44.20 43.44 44.04 676,473 +0.28(+0.64%)
Dec 14, 2016 44.13 44.35 43.60 43.76 547,828 -0.63(-1.42%)
Dec 13, 2016 43.98 44.41 43.57 44.39 776,815 +0.60(+1.37%)
Dec 12, 2016 44.68 44.87 43.61 43.79 819,950 -1.16(-2.58%)
Dec 09, 2016 44.80 44.97 44.02 44.95 616,847 +0.28(+0.63%)
Dec 08, 2016 43.82 44.72 43.65 44.67 706,746 +0.89(+2.03%)
Dec 07, 2016 43.61 43.98 43.33 43.78 552,777 +0.36(+0.82%)
Dec 06, 2016 42.94 43.44 42.84 43.42 989,076 +0.54(+1.26%)
Dec 05, 2016 42.53 42.97 42.53 42.88 463,651 +0.55(+1.29%)
Dec 02, 2016 42.56 42.56 42.12 42.34 463,858 -0.44(-1.03%)
Dec 01, 2016 42.00 42.81 41.88 42.78 793,156 +1.15(+2.77%)
Nov 30, 2016 42.24 42.43 41.33 41.62 632,346 -1.87(-4.30%)
Nov 29, 2016 43.47 43.87 43.43 43.49 438,274 +0.25(+0.58%)
Nov 28, 2016 43.60 43.86 43.15 43.24 485,479 -0.57(-1.31%)
Nov 25, 2016 44.00 44.00 43.64 43.82 177,416 -0.04(-0.09%)
Nov 23, 2016 43.86 43.86 43.86 0 +0.00(+0.00%)
Nov 22, 2016 43.79 43.88 43.53 43.86 461,336 +0.30(+0.69%)
Nov 21, 2016 43.39 43.56 43.14 43.55 425,382 +0.27(+0.63%)
Nov 18, 2016 43.25 43.61 43.01 43.28 882,412 +0.02(+0.03%)
Nov 17, 2016 42.76 43.33 42.66 43.27 518,575 +0.61(+1.44%)
Nov 16, 2016 42.84 43.12 42.41 42.65 522,291 -0.54(-1.26%)
Nov 15, 2016 43.14 43.23 42.39 43.20 1,353,174 -0.17(-0.40%)
Nov 14, 2016 42.32 43.90 41.94 43.37 898,520 +1.48(+3.54%)
Nov 11, 2016 40.81 42.00 40.68 41.89 1,021,506 +0.98(+2.38%)
Nov 10, 2016 39.82 41.28 39.80 40.91 883,266 +1.59(+4.04%)
Nov 09, 2016 38.09 39.57 37.93 39.33 900,256 +1.62(+4.29%)
Nov 08, 2016 37.72 38.04 37.48 37.71 511,982 -0.11(-0.28%)
Nov 07, 2016 37.67 37.99 37.67 37.81 653,350 +0.56(+1.50%)
Nov 04, 2016 37.31 37.75 37.05 37.25 333,763 -0.05(-0.12%)
Nov 03, 2016 37.14 37.38 36.99 37.30 324,148 +0.21(+0.57%)
Nov 02, 2016 37.38 37.48 37.03 37.09 380,034 -0.51(-1.35%)
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.