Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.08 45.64 44.87 45.38 902,520 +0.41(+0.92%)
Oct 30, 2017 45.58 45.68 44.96 44.97 426,894 -0.87(-1.91%)
Oct 27, 2017 45.70 45.88 45.45 45.84 434,251 +0.12(+0.26%)
Oct 26, 2017 45.20 45.75 45.20 45.72 435,864 +0.56(+1.24%)
Oct 25, 2017 45.64 45.69 44.76 45.16 359,750 -0.37(-0.82%)
Oct 24, 2017 45.17 45.61 45.11 45.54 408,539 +0.50(+1.11%)
Oct 23, 2017 45.31 45.36 44.97 45.04 400,426 -0.22(-0.48%)
Oct 20, 2017 45.45 45.48 45.08 45.26 260,396 +0.35(+0.78%)
Oct 19, 2017 44.05 45.02 44.02 44.90 277,470 +0.39(+0.88%)
Oct 18, 2017 44.17 44.74 44.16 44.51 391,100 +0.44(+1.01%)
Oct 17, 2017 44.48 44.48 43.98 44.07 379,460 -0.41(-0.91%)
Oct 16, 2017 44.01 44.50 43.34 44.48 447,439 +0.44(+1.01%)
Oct 13, 2017 43.80 44.51 43.55 44.03 588,007 -0.20(-0.44%)
Oct 12, 2017 44.48 44.51 43.80 44.23 1,450,122 -1.10(-2.43%)
Oct 11, 2017 45.47 45.61 45.15 45.33 349,288 -0.27(-0.60%)
Oct 10, 2017 45.40 45.71 45.15 45.60 405,189 +0.36(+0.79%)
Oct 09, 2017 45.61 45.61 45.18 45.24 340,891 -0.34(-0.74%)
Oct 06, 2017 45.45 45.80 45.32 45.58 216,252 +0.09(+0.21%)
Oct 05, 2017 45.07 45.58 44.79 45.48 267,089 +0.56(+1.25%)
Oct 04, 2017 45.48 45.48 44.86 44.92 235,505 -0.57(-1.25%)
Oct 03, 2017 45.45 45.54 45.08 45.49 515,194 -0.04(-0.09%)
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.