Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.10 44.67 44.00 44.44 566,078 +0.41(+0.92%)
Jul 28, 2017 44.18 44.18 43.68 44.03 386,794 -0.24(-0.55%)
Jul 27, 2017 44.24 44.57 43.97 44.28 432,992 +0.04(+0.09%)
Jul 26, 2017 45.25 45.25 44.13 44.24 376,272 -1.02(-2.25%)
Jul 25, 2017 45.18 45.36 44.99 45.26 785,096 +0.70(+1.58%)
Jul 24, 2017 43.98 44.59 43.98 44.55 324,441 +0.44(+0.99%)
Jul 21, 2017 44.16 44.42 43.96 44.12 434,677 -0.17(-0.38%)
Jul 20, 2017 44.24 44.42 43.67 44.29 377,128 +0.08(+0.17%)
Jul 19, 2017 44.06 44.39 43.87 44.21 360,555 +0.15(+0.33%)
Jul 18, 2017 43.94 44.16 43.75 44.06 474,324 -0.09(-0.21%)
Jul 17, 2017 44.58 44.58 44.04 44.16 605,775 -0.41(-0.93%)
Jul 14, 2017 44.41 44.86 44.01 44.57 825,673 -0.01(-0.02%)
Jul 13, 2017 44.78 44.78 43.44 44.58 961,290 +1.52(+3.52%)
Jul 12, 2017 43.15 43.46 42.98 43.06 371,976 -0.13(-0.30%)
Jul 11, 2017 43.44 43.46 42.97 43.19 512,906 -0.36(-0.83%)
Jul 10, 2017 43.74 43.87 43.41 43.55 334,326 -0.18(-0.42%)
Jul 07, 2017 43.55 43.90 43.28 43.74 295,292 +0.33(+0.76%)
Jul 06, 2017 44.05 44.19 43.30 43.41 423,485 -0.77(-1.73%)
Jul 05, 2017 44.33 44.42 43.76 44.17 284,445 -0.12(-0.28%)
Jul 03, 2017 43.53 44.71 43.47 44.29 295,052 +0.78(+1.79%)
Jun 30, 2017 44.16 44.16 43.41 43.51 417,229 -0.38(-0.87%)
Jun 29, 2017 44.17 44.26 43.34 43.90 515,100 +0.46(+1.06%)
Jun 28, 2017 43.36 43.60 43.23 43.44 554,211 +0.51(+1.20%)
Jun 27, 2017 42.95 43.37 42.72 42.92 352,694 +0.12(+0.29%)
Jun 26, 2017 42.95 43.15 42.51 42.80 475,133 +0.19(+0.45%)
Jun 23, 2017 42.58 42.61 758,599 -0.43(-1.00%)
Jun 22, 2017 43.15 43.28 42.85 43.04 410,897 -0.15(-0.35%)
Jun 21, 2017 43.74 43.83 43.13 43.19 528,448 -0.44(-1.02%)
Jun 20, 2017 43.86 43.89 43.52 43.64 489,299 -0.25(-0.58%)
Jun 19, 2017 43.85 44.15 43.68 43.89 499,620 +0.25(+0.58%)
Jun 16, 2017 43.66 43.80 43.31 43.64 2,123,899 -0.04(-0.09%)
Jun 15, 2017 43.57 44.00 43.37 43.67 462,152 -0.12(-0.28%)
Jun 14, 2017 43.40 43.83 42.93 43.80 376,969 +0.08(+0.17%)
Jun 13, 2017 44.06 44.11 43.48 43.72 299,019 +0.01(+0.02%)
Jun 12, 2017 43.61 44.36 43.22 43.71 560,152 +0.07(+0.16%)
Jun 09, 2017 42.64 43.90 42.64 43.64 454,684 +1.27(+3.00%)
Jun 08, 2017 41.56 42.96 41.28 42.37 543,729 +0.97(+2.35%)
Jun 07, 2017 41.37 41.63 41.23 41.40 356,066 +0.19(+0.46%)
Jun 06, 2017 40.98 41.46 40.84 41.21 700,890 -0.11(-0.28%)
Jun 05, 2017 41.32 41.74 41.29 41.33 278,376 -0.02(-0.06%)
Jun 02, 2017 41.43 41.91 41.17 41.35 362,719 -0.48(-1.15%)
Jun 01, 2017 41.08 41.85 40.65 41.83 456,351 +1.01(+2.48%)
May 31, 2017 41.10 41.10 40.53 40.82 827,358 -0.27(-0.65%)
May 30, 2017 41.06 41.24 40.60 41.08 302,147 -0.27(-0.65%)
May 26, 2017 41.50 41.65 41.27 41.35 353,027 -0.18(-0.42%)
May 25, 2017 41.72 41.80 41.35 41.52 479,595 -0.10(-0.24%)
May 24, 2017 41.91 41.96 41.31 41.62 318,673 -0.24(-0.58%)
May 23, 2017 41.33 42.10 41.11 41.87 260,744 +0.53(+1.29%)
May 22, 2017 41.44 41.52 41.01 41.33 331,240 +0.07(+0.17%)
May 19, 2017 40.81 41.52 40.79 41.27 879,990 +0.47(+1.14%)
May 18, 2017 40.60 41.13 40.54 40.80 471,111 +0.08(+0.19%)
May 17, 2017 41.35 41.54 40.37 40.72 751,636 -1.46(-3.45%)
May 16, 2017 42.01 42.26 41.62 42.18 465,286 +0.10(+0.24%)
May 15, 2017 42.01 42.39 41.94 42.08 455,758 +0.14(+0.35%)
May 12, 2017 41.75 41.96 41.27 41.94 436,799 -0.07(-0.16%)
May 11, 2017 42.51 42.56 41.71 42.01 425,128 -0.71(-1.66%)
May 10, 2017 42.26 42.87 42.26 42.71 544,742 +0.08(+0.18%)
May 09, 2017 43.03 43.27 42.44 42.64 475,546 -0.33(-0.76%)
May 08, 2017 42.67 42.99 42.47 42.97 464,067 +0.30(+0.70%)
May 05, 2017 42.97 42.97 42.29 42.67 398,018 -0.10(-0.23%)
May 04, 2017 42.85 43.21 42.56 42.77 402,278 +0.26(+0.61%)
May 03, 2017 42.01 42.57 41.87 42.51 301,796 +0.32(+0.76%)
May 02, 2017 42.36 42.47 41.97 42.19 412,542 -0.16(-0.38%)
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.