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 (%)
Sep 28, 2018 51.40 51.91 51.40 51.49 467,971 -0.14(-0.27%)
Sep 27, 2018 52.20 52.20 51.59 51.63 399,942 -0.40(-0.76%)
Sep 26, 2018 53.13 53.18 51.95 52.03 427,559 -1.00(-1.88%)
Sep 25, 2018 53.31 53.31 52.89 53.03 375,432 -0.05(-0.09%)
Sep 24, 2018 53.88 54.08 53.01 53.08 576,924 -0.71(-1.32%)
Sep 21, 2018 53.83 54.16 53.44 53.79 1,829,960 -0.17(-0.32%)
Sep 20, 2018 53.90 54.40 53.88 53.96 993,372 +0.17(+0.32%)
Sep 19, 2018 53.43 54.00 53.43 53.79 604,592 +0.40(+0.75%)
Sep 18, 2018 53.32 53.50 52.99 53.39 528,317 +0.16(+0.29%)
Sep 17, 2018 54.03 54.09 53.08 53.23 485,823 -0.80(-1.49%)
Sep 14, 2018 53.61 54.21 53.28 54.04 514,383 +0.18(+0.33%)
Sep 13, 2018 54.85 54.85 53.80 53.86 356,559 -0.55(-1.02%)
Sep 12, 2018 55.64 55.64 54.37 54.41 431,541 -1.22(-2.20%)
Sep 11, 2018 55.66 56.05 55.44 55.63 370,385 -0.08(-0.14%)
Sep 10, 2018 55.96 56.02 55.56 55.71 405,615 -0.02(-0.03%)
Sep 07, 2018 55.67 55.84 55.44 55.73 470,920 +0.06(+0.11%)
Sep 06, 2018 55.81 55.96 54.96 55.67 294,819 -0.13(-0.23%)
Sep 05, 2018 55.48 56.07 55.48 55.79 390,386 +0.30(+0.53%)
Sep 04, 2018 55.20 55.69 55.01 55.50 215,522 +0.26(+0.46%)
Aug 31, 2018 55.24 55.24 55.24 0 +0.04(+0.07%)
Aug 30, 2018 55.05 55.26 54.75 55.20 277,581 +0.16(+0.28%)
Aug 29, 2018 55.01 55.16 54.52 55.05 274,311 +0.13(+0.24%)
Aug 28, 2018 55.27 55.88 54.62 54.92 384,266 -0.19(-0.35%)
Aug 27, 2018 54.89 55.53 54.73 55.11 426,430 -0.12(-0.23%)
Aug 24, 2018 55.62 55.69 55.20 55.23 366,859 -0.31(-0.56%)
Aug 23, 2018 55.73 55.91 55.35 55.55 345,867 -0.24(-0.43%)
Aug 22, 2018 55.69 56.04 55.68 55.79 341,178 -0.18(-0.32%)
Aug 21, 2018 55.45 56.40 55.40 55.97 521,077 +0.54(+0.98%)
Aug 20, 2018 55.28 55.62 54.99 55.42 281,703 +0.13(+0.24%)
Aug 17, 2018 54.70 55.40 54.44 55.29 639,046 +0.41(+0.75%)
Aug 16, 2018 54.19 55.36 54.19 54.88 447,497 +0.82(+1.51%)
Aug 15, 2018 54.26 54.92 53.98 54.06 547,640 -0.40(-0.74%)
Aug 14, 2018 53.80 55.08 53.80 54.47 621,705 +0.72(+1.33%)
Aug 13, 2018 53.97 54.39 53.54 53.75 383,378 -0.22(-0.40%)
Aug 10, 2018 53.51 54.16 53.35 53.97 417,541 +0.01(+0.01%)
Aug 09, 2018 54.26 54.42 53.68 53.96 303,447 -0.33(-0.60%)
Aug 08, 2018 53.56 54.40 53.50 54.29 459,362 +0.61(+1.14%)
Aug 07, 2018 53.58 54.10 53.54 53.67 318,720 +0.16(+0.31%)
Aug 06, 2018 53.08 53.69 52.83 53.51 423,985 +0.34(+0.64%)
Aug 03, 2018 53.45 53.71 53.06 53.17 408,150 -0.24(-0.45%)
Aug 02, 2018 52.44 53.56 52.18 53.41 580,076 +0.82(+1.57%)
Aug 01, 2018 52.09 52.74 51.95 52.58 377,630 +0.65(+1.26%)
Jul 31, 2018 52.18 52.20 51.52 51.93 996,325 -0.31(-0.60%)
Jul 30, 2018 52.97 53.15 52.20 52.24 409,980 -0.67(-1.26%)
Jul 27, 2018 53.35 53.56 52.69 52.91 345,378 -0.39(-0.73%)
Jul 26, 2018 53.10 53.82 53.10 53.30 412,748 +0.19(+0.37%)
Jul 25, 2018 53.63 53.69 52.91 53.10 487,079 -0.55(-1.03%)
Jul 24, 2018 54.15 54.15 53.32 53.66 397,594 -0.46(-0.85%)
Jul 23, 2018 53.24 54.36 53.22 54.12 490,260 +0.89(+1.66%)
Jul 20, 2018 53.34 53.49 53.08 53.23 649,724 -0.02(-0.04%)
Jul 19, 2018 53.28 53.55 52.82 53.25 437,278 -0.11(-0.20%)
Jul 18, 2018 53.10 53.46 52.85 53.36 483,026 +0.27(+0.51%)
Jul 17, 2018 53.24 53.89 53.00 53.09 712,512 -0.15(-0.28%)
Jul 16, 2018 52.39 53.32 52.39 53.24 885,665 +0.73(+1.39%)
Jul 13, 2018 52.94 53.59 52.37 52.51 1,213,987 -0.34(-0.65%)
Jul 12, 2018 54.42 54.42 51.85 52.85 2,363,513 +1.24(+2.39%)
Jul 11, 2018 51.28 52.01 51.19 51.61 1,235,528 +0.09(+0.17%)
Jul 10, 2018 51.69 52.17 50.90 51.53 1,366,658 -0.45(-0.87%)
Jul 09, 2018 51.04 52.12 50.80 51.98 747,212 +1.26(+2.48%)
Jul 06, 2018 50.40 50.86 50.00 50.72 440,952 +0.34(+0.68%)
Jul 05, 2018 50.73 50.73 50.13 50.38 680,712 -0.05(-0.09%)
Jul 03, 2018 50.42 50.42 50.42 0 -0.30(-0.60%)
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.