Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.80 45.37 44.69 45.14 557,283 +0.41(+0.92%)
Jul 28, 2017 44.88 44.88 44.37 44.73 380,785 -0.25(-0.55%)
Jul 27, 2017 44.94 45.27 44.67 44.98 426,265 +0.04(+0.09%)
Jul 26, 2017 45.97 45.97 44.83 44.94 370,426 -1.03(-2.25%)
Jul 25, 2017 45.90 46.07 45.70 45.97 772,899 +0.72(+1.58%)
Jul 24, 2017 44.67 45.30 44.67 45.26 319,401 +0.44(+0.99%)
Jul 21, 2017 44.85 45.13 44.65 44.81 427,924 -0.17(-0.38%)
Jul 20, 2017 44.94 45.13 44.36 44.99 371,269 +0.08(+0.17%)
Jul 19, 2017 44.76 45.09 44.56 44.91 354,953 +0.15(+0.33%)
Jul 18, 2017 44.64 44.85 44.44 44.76 466,955 -0.09(-0.21%)
Jul 17, 2017 45.28 45.28 44.74 44.85 596,364 -0.42(-0.93%)
Jul 14, 2017 45.11 45.57 44.71 45.27 812,846 -0.01(-0.02%)
Jul 13, 2017 45.49 45.49 44.13 45.28 946,356 +1.54(+3.52%)
Jul 12, 2017 43.83 44.15 43.66 43.74 366,197 -0.13(-0.30%)
Jul 11, 2017 44.12 44.15 43.65 43.87 504,938 -0.37(-0.83%)
Jul 10, 2017 44.43 44.56 44.10 44.24 329,132 -0.19(-0.42%)
Jul 07, 2017 44.24 44.60 43.96 44.43 290,704 +0.33(+0.76%)
Jul 06, 2017 44.74 44.89 43.98 44.09 416,906 -0.78(-1.73%)
Jul 05, 2017 45.03 45.12 44.45 44.87 280,026 -0.12(-0.28%)
Jul 03, 2017 44.22 45.41 44.16 44.99 290,468 +0.79(+1.79%)
Jun 30, 2017 44.85 44.85 44.09 44.20 410,747 -0.39(-0.87%)
Jun 29, 2017 44.87 44.96 44.02 44.59 507,098 +0.47(+1.06%)
Jun 28, 2017 44.04 44.29 43.91 44.12 545,601 +0.52(+1.20%)
Jun 27, 2017 43.63 44.05 43.39 43.60 347,214 +0.12(+0.29%)
Jun 26, 2017 43.62 43.83 43.18 43.48 467,751 +0.19(+0.45%)
Jun 23, 2017 43.25 43.28 746,813 -0.44(-1.00%)
Jun 22, 2017 43.83 43.96 43.52 43.72 404,514 -0.16(-0.35%)
Jun 21, 2017 44.43 44.53 43.81 43.87 520,238 -0.45(-1.02%)
Jun 20, 2017 44.55 44.58 44.21 44.32 481,698 -0.26(-0.58%)
Jun 19, 2017 44.54 44.85 44.37 44.58 491,858 +0.26(+0.58%)
Jun 16, 2017 44.35 44.50 43.99 44.32 2,090,903 -0.04(-0.09%)
Jun 15, 2017 44.26 44.70 44.05 44.36 454,972 -0.12(-0.28%)
Jun 14, 2017 44.08 44.52 43.61 44.49 371,113 +0.08(+0.18%)
Jun 13, 2017 44.75 44.81 44.17 44.41 294,374 +0.01(+0.02%)
Jun 12, 2017 44.30 45.06 43.91 44.40 551,450 +0.07(+0.16%)
Jun 09, 2017 43.31 44.59 43.31 44.33 447,620 +1.29(+3.00%)
Jun 08, 2017 42.22 43.64 41.94 43.04 535,281 +0.99(+2.35%)
Jun 07, 2017 42.02 42.29 41.88 42.05 350,534 +0.16(+0.38%)
Jun 06, 2017 41.66 42.14 41.51 41.89 689,490 -0.12(-0.28%)
Jun 05, 2017 42.00 42.43 41.97 42.01 273,849 -0.02(-0.06%)
Jun 02, 2017 42.12 42.60 41.85 42.03 356,819 -0.49(-1.15%)
Jun 01, 2017 41.76 42.54 41.32 42.52 448,929 +1.03(+2.48%)
May 31, 2017 41.78 41.78 41.20 41.49 813,901 -0.27(-0.65%)
May 30, 2017 41.74 41.92 41.27 41.76 297,233 -0.27(-0.65%)
May 26, 2017 42.19 42.34 41.95 42.03 347,285 -0.18(-0.42%)
May 25, 2017 42.41 42.49 42.03 42.21 471,794 -0.10(-0.24%)
May 24, 2017 42.61 42.65 41.99 42.31 313,490 -0.25(-0.58%)
May 23, 2017 42.02 42.79 41.79 42.56 256,504 +0.54(+1.29%)
May 22, 2017 42.13 42.20 41.68 42.02 325,853 +0.07(+0.17%)
May 19, 2017 41.48 42.20 41.46 41.95 865,677 +0.47(+1.14%)
May 18, 2017 41.27 41.81 41.21 41.48 463,448 +0.08(+0.19%)
May 17, 2017 42.03 42.23 41.04 41.40 739,411 -1.48(-3.45%)
May 16, 2017 42.71 42.96 42.31 42.88 457,719 +0.10(+0.24%)
May 15, 2017 42.71 43.09 42.64 42.78 448,345 +0.15(+0.35%)
May 12, 2017 42.44 42.65 41.96 42.63 429,695 -0.07(-0.16%)
May 11, 2017 43.21 43.27 42.40 42.70 418,214 -0.72(-1.66%)
May 10, 2017 42.96 43.58 42.96 43.42 535,882 +0.08(+0.18%)
May 09, 2017 43.74 43.99 43.14 43.34 467,812 -0.33(-0.76%)
May 08, 2017 43.37 43.70 43.17 43.68 456,519 +0.30(+0.70%)
May 05, 2017 43.68 43.68 42.99 43.37 391,544 -0.10(-0.23%)
May 04, 2017 43.56 43.92 43.27 43.47 395,735 +0.26(+0.61%)
May 03, 2017 42.71 43.27 42.56 43.21 296,887 +0.33(+0.76%)
May 02, 2017 43.06 43.17 42.66 42.89 405,832 -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.