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 (%)
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%)
May 01, 2017 42.09 42.55 41.84 42.35 535,187 +0.45(+1.07%)
Apr 28, 2017 42.78 42.83 41.81 41.90 795,693 -0.84(-1.96%)
Apr 27, 2017 43.16 43.33 42.49 42.74 449,292 -0.34(-0.80%)
Apr 26, 2017 42.65 43.38 40.91 43.08 401,434 +0.43(+1.02%)
Apr 25, 2017 42.87 43.16 42.61 42.65 450,608 +0.02(+0.05%)
Apr 24, 2017 42.91 43.17 42.52 42.62 477,811 +0.71(+1.69%)
Apr 21, 2017 41.89 42.07 41.56 41.91 406,997 +0.00(+0.00%)
Apr 20, 2017 41.48 41.96 41.29 41.91 508,095 +0.72(+1.74%)
Apr 19, 2017 41.26 41.60 40.55 41.20 569,084 +0.12(+0.30%)
Apr 18, 2017 40.67 41.35 40.55 41.08 620,478 -0.06(-0.15%)
Apr 17, 2017 40.47 41.33 40.15 41.14 577,167 +0.79(+1.97%)
Apr 13, 2017 41.76 41.76 40.06 40.34 1,243,761 -1.01(-2.43%)
Apr 12, 2017 41.96 41.96 41.26 41.35 708,906 -0.56(-1.35%)
Apr 11, 2017 41.67 41.97 41.29 41.91 792,478 +0.13(+0.31%)
Apr 10, 2017 42.30 42.51 41.60 41.78 462,283 -0.49(-1.15%)
Apr 07, 2017 42.03 42.39 41.84 42.27 439,955 -0.05(-0.13%)
Apr 06, 2017 41.85 42.54 41.62 42.33 391,821 +0.43(+1.02%)
Apr 05, 2017 42.93 43.14 41.82 41.90 573,723 -0.74(-1.73%)
Apr 04, 2017 42.35 42.87 42.35 42.64 424,801 +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.