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 (%)
May 31, 2018 50.53 50.66 49.94 50.03 394,951 -0.55(-1.09%)
May 30, 2018 50.08 50.84 49.93 50.58 731,656 +1.03(+2.08%)
May 29, 2018 49.74 50.11 49.19 49.55 527,153 -0.70(-1.40%)
May 25, 2018 50.25 50.25 50.25 0 -0.21(-0.41%)
May 24, 2018 50.62 50.62 49.27 50.46 691,244 -0.21(-0.41%)
May 23, 2018 50.73 50.78 50.37 50.67 467,965 -0.06(-0.12%)
May 22, 2018 50.66 51.33 50.66 50.73 602,801 +0.07(+0.14%)
May 21, 2018 50.18 51.02 50.18 50.66 1,031,536 +0.63(+1.25%)
May 18, 2018 50.43 50.48 50.03 50.04 556,590 -0.46(-0.92%)
May 17, 2018 50.45 50.63 50.30 50.50 436,777 -0.04(-0.08%)
May 16, 2018 50.10 50.72 49.79 50.54 522,938 +0.12(+0.25%)
May 15, 2018 49.86 50.95 49.67 50.42 1,013,299 -0.15(-0.31%)
May 14, 2018 50.73 50.83 50.41 50.57 383,064 -0.14(-0.27%)
May 11, 2018 50.73 50.88 50.56 50.71 300,010 +0.01(+0.02%)
May 10, 2018 50.68 50.84 50.26 50.70 392,734 +0.12(+0.23%)
May 09, 2018 50.49 50.89 50.13 50.59 587,209 +0.36(+0.72%)
May 08, 2018 49.83 50.48 49.77 50.22 369,407 +0.39(+0.78%)
May 07, 2018 49.69 50.12 49.32 49.84 226,842 +0.27(+0.55%)
May 04, 2018 48.74 49.97 48.50 49.56 560,251 +0.64(+1.30%)
May 03, 2018 49.03 49.32 48.33 48.93 375,806 -0.34(-0.69%)
May 02, 2018 49.40 49.91 48.85 49.27 637,445 -0.15(-0.31%)
May 01, 2018 49.08 49.69 48.53 49.42 494,978 +0.22(+0.44%)
Apr 30, 2018 49.93 50.09 49.17 49.21 1,277,453 -0.53(-1.07%)
Apr 27, 2018 49.68 50.27 49.48 49.74 346,643 +0.18(+0.36%)
Apr 26, 2018 49.84 49.90 49.42 49.56 417,864 -0.15(-0.30%)
Apr 25, 2018 49.76 50.16 49.37 49.71 404,571 -0.04(-0.08%)
Apr 24, 2018 50.09 50.45 49.42 49.75 686,408 -0.11(-0.22%)
Apr 23, 2018 49.68 50.07 49.52 49.86 497,120 +0.36(+0.74%)
Apr 20, 2018 49.34 49.70 48.05 49.49 696,279 +0.37(+0.76%)
Apr 19, 2018 48.57 49.28 48.53 49.12 607,300 +0.54(+1.12%)
Apr 18, 2018 48.77 49.18 48.46 48.58 792,481 -0.09(-0.19%)
Apr 17, 2018 49.33 49.33 48.25 48.67 1,037,658 -0.46(-0.93%)
Apr 16, 2018 48.94 49.29 48.60 49.13 841,974 +0.53(+1.08%)
Apr 13, 2018 49.67 49.74 48.32 48.60 976,151 -0.31(-0.63%)
Apr 12, 2018 46.95 49.27 46.40 48.91 1,560,631 +2.91(+6.33%)
Apr 11, 2018 46.04 46.28 45.77 46.00 618,614 -0.44(-0.95%)
Apr 10, 2018 45.90 46.56 45.68 46.44 1,599,880 +0.81(+1.78%)
Apr 09, 2018 45.82 46.54 45.59 45.63 587,740 -0.04(-0.08%)
Apr 06, 2018 46.43 46.62 45.25 45.67 700,869 -1.09(-2.34%)
Apr 05, 2018 46.66 46.85 46.12 46.76 666,758 +0.41(+0.89%)
Apr 04, 2018 45.39 46.46 45.39 46.35 525,872 +0.38(+0.83%)
Apr 03, 2018 45.59 46.06 45.36 45.97 853,011 +0.69(+1.52%)
Apr 02, 2018 46.36 46.40 44.83 45.28 660,582 -1.13(-2.44%)
Mar 29, 2018 46.41 46.41 46.41 0 +0.54(+1.18%)
Mar 28, 2018 45.51 46.28 45.16 45.87 570,307 +0.38(+0.83%)
Mar 27, 2018 46.43 46.43 45.24 45.49 618,177 -0.83(-1.79%)
Mar 26, 2018 45.72 46.43 45.53 46.32 664,047 +1.24(+2.75%)
Mar 23, 2018 46.65 46.75 44.83 45.08 1,293,836 -1.55(-3.32%)
Mar 22, 2018 47.25 47.29 46.34 46.63 1,186,229 -0.89(-1.87%)
Mar 21, 2018 47.46 47.94 47.19 47.52 366,353 +0.15(+0.31%)
Mar 20, 2018 47.39 47.51 46.57 47.37 400,517 -0.01(-0.02%)
Mar 19, 2018 47.60 47.60 46.77 47.38 550,078 -0.26(-0.54%)
Mar 16, 2018 47.40 47.90 47.35 47.64 2,274,567 +0.27(+0.57%)
Mar 15, 2018 47.11 47.53 46.81 47.36 535,103 +0.43(+0.91%)
Mar 14, 2018 47.43 47.53 46.78 46.94 725,796 -0.40(-0.85%)
Mar 13, 2018 47.64 47.65 47.13 47.34 605,649 -0.12(-0.25%)
Mar 12, 2018 47.36 47.71 47.09 47.46 467,682 +0.21(+0.44%)
Mar 09, 2018 46.59 47.31 46.45 47.25 429,931 +0.89(+1.92%)
Mar 08, 2018 46.95 46.95 46.00 46.36 436,997 -0.41(-0.87%)
Mar 07, 2018 46.18 46.93 46.18 46.76 482,061 +0.25(+0.55%)
Mar 06, 2018 45.85 46.57 45.73 46.51 485,664 +0.66(+1.45%)
Mar 05, 2018 45.02 46.07 44.66 45.85 508,473 +0.52(+1.16%)
Mar 02, 2018 44.39 45.41 44.10 45.32 534,133 +0.69(+1.56%)
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.