Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.09 45.65 44.88 45.39 902,307 +0.41(+0.92%)
Oct 30, 2017 45.59 45.69 44.97 44.98 426,794 -0.87(-1.91%)
Oct 27, 2017 45.71 45.89 45.46 45.85 434,148 +0.12(+0.26%)
Oct 26, 2017 45.21 45.77 45.21 45.73 435,762 +0.56(+1.24%)
Oct 25, 2017 45.65 45.70 44.77 45.17 359,665 -0.37(-0.82%)
Oct 24, 2017 45.18 45.62 45.13 45.55 408,443 +0.50(+1.11%)
Oct 23, 2017 45.32 45.37 44.98 45.05 400,332 -0.22(-0.48%)
Oct 20, 2017 45.46 45.49 45.09 45.27 260,335 +0.35(+0.78%)
Oct 19, 2017 44.06 45.03 44.03 44.91 277,405 +0.39(+0.88%)
Oct 18, 2017 44.18 44.75 44.17 44.52 391,008 +0.44(+1.01%)
Oct 17, 2017 44.49 44.49 43.99 44.08 379,371 -0.41(-0.91%)
Oct 16, 2017 44.02 44.51 43.35 44.49 447,333 +0.44(+1.01%)
Oct 13, 2017 43.81 44.52 43.56 44.04 587,868 -0.20(-0.44%)
Oct 12, 2017 44.49 44.52 43.81 44.24 1,449,780 -1.10(-2.43%)
Oct 11, 2017 45.48 45.62 45.16 45.34 349,206 -0.27(-0.60%)
Oct 10, 2017 45.41 45.72 45.16 45.61 405,093 +0.36(+0.79%)
Oct 09, 2017 45.62 45.62 45.19 45.25 340,811 -0.34(-0.74%)
Oct 06, 2017 45.46 45.81 45.33 45.59 216,201 +0.09(+0.21%)
Oct 05, 2017 45.08 45.59 44.80 45.49 267,026 +0.56(+1.25%)
Oct 04, 2017 45.49 45.49 44.87 44.93 235,449 -0.57(-1.25%)
Oct 03, 2017 45.46 45.55 45.09 45.50 515,073 -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.