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 (%)
Aug 31, 2018 55.96 55.96 55.96 0 +0.04(+0.07%)
Aug 30, 2018 55.76 55.98 55.47 55.92 274,016 +0.16(+0.28%)
Aug 29, 2018 55.73 55.87 55.22 55.76 270,789 +0.13(+0.24%)
Aug 28, 2018 55.99 56.61 55.33 55.63 379,332 -0.20(-0.35%)
Aug 27, 2018 55.61 56.25 55.44 55.83 420,955 -0.13(-0.23%)
Aug 24, 2018 56.34 56.42 55.92 55.95 362,149 -0.31(-0.56%)
Aug 23, 2018 56.46 56.64 56.07 56.27 341,425 -0.24(-0.43%)
Aug 22, 2018 56.41 56.76 56.40 56.51 336,797 -0.18(-0.32%)
Aug 21, 2018 56.17 57.13 56.12 56.69 514,386 +0.55(+0.98%)
Aug 20, 2018 56.00 56.34 55.70 56.14 278,086 +0.13(+0.24%)
Aug 17, 2018 55.41 56.12 55.15 56.01 630,840 +0.42(+0.75%)
Aug 16, 2018 54.89 56.08 54.89 55.59 441,750 +0.83(+1.51%)
Aug 15, 2018 54.97 55.63 54.68 54.76 540,607 -0.41(-0.74%)
Aug 14, 2018 54.50 55.80 54.50 55.17 613,722 +0.72(+1.33%)
Aug 13, 2018 54.67 55.09 54.24 54.45 378,456 -0.22(-0.40%)
Aug 10, 2018 54.21 54.87 54.05 54.67 412,179 +0.01(+0.01%)
Aug 09, 2018 54.96 55.13 54.38 54.66 299,551 -0.33(-0.60%)
Aug 08, 2018 54.26 55.11 54.20 54.99 453,463 +0.62(+1.14%)
Aug 07, 2018 54.28 54.80 54.24 54.37 314,627 +0.17(+0.30%)
Aug 06, 2018 53.77 54.39 53.52 54.21 418,541 +0.35(+0.64%)
Aug 03, 2018 54.14 54.41 53.75 53.86 402,909 -0.24(-0.45%)
Aug 02, 2018 53.12 54.26 52.86 54.10 572,627 +0.83(+1.57%)
Aug 01, 2018 52.76 53.43 52.63 53.27 372,781 +0.66(+1.26%)
Jul 31, 2018 52.86 52.87 52.19 52.61 983,532 -0.31(-0.60%)
Jul 30, 2018 53.66 53.84 52.88 52.92 404,715 -0.68(-1.26%)
Jul 27, 2018 54.04 54.25 53.37 53.60 340,943 -0.39(-0.73%)
Jul 26, 2018 53.79 54.52 53.79 53.99 407,448 +0.20(+0.37%)
Jul 25, 2018 54.32 54.39 53.60 53.80 480,825 -0.56(-1.03%)
Jul 24, 2018 54.85 54.85 54.02 54.35 392,488 -0.46(-0.85%)
Jul 23, 2018 53.94 55.07 53.91 54.82 483,965 +0.90(+1.66%)
Jul 20, 2018 54.03 54.18 53.77 53.92 641,381 -0.02(-0.04%)
Jul 19, 2018 53.97 54.24 53.50 53.95 431,663 -0.11(-0.20%)
Jul 18, 2018 53.80 54.16 53.54 54.06 476,824 +0.28(+0.51%)
Jul 17, 2018 53.93 54.59 53.69 53.78 703,363 -0.15(-0.28%)
Jul 16, 2018 53.07 54.02 53.07 53.93 874,293 +0.74(+1.39%)
Jul 13, 2018 53.63 54.28 53.05 53.19 1,198,398 -0.35(-0.65%)
Jul 12, 2018 55.13 55.13 52.53 53.54 2,333,163 +1.25(+2.40%)
Jul 11, 2018 51.94 52.69 51.86 52.28 1,219,663 +0.09(+0.17%)
Jul 10, 2018 52.36 52.85 51.56 52.20 1,349,109 -0.46(-0.87%)
Jul 09, 2018 51.70 52.80 51.46 52.65 737,617 +1.28(+2.48%)
Jul 06, 2018 51.05 51.52 50.65 51.38 435,290 +0.35(+0.68%)
Jul 05, 2018 51.39 51.39 50.78 51.03 671,972 -0.05(-0.09%)
Jul 03, 2018 51.08 51.08 51.08 0 -0.31(-0.60%)
Jul 02, 2018 50.72 51.40 50.72 51.39 402,097 +0.43(+0.83%)
Jun 29, 2018 51.43 51.84 50.95 50.96 503,175 -0.05(-0.09%)
Jun 28, 2018 50.87 51.35 50.71 51.01 453,349 -0.03(-0.06%)
Jun 27, 2018 51.84 52.04 51.02 51.04 719,775 -0.90(-1.73%)
Jun 26, 2018 51.72 52.02 51.37 51.94 574,436 +0.24(+0.47%)
Jun 25, 2018 51.96 52.09 51.24 51.69 451,734 -0.35(-0.68%)
Jun 22, 2018 52.52 52.65 51.87 52.05 611,834 -0.27(-0.51%)
Jun 21, 2018 52.44 52.70 51.94 52.31 294,199 -0.13(-0.26%)
Jun 20, 2018 52.39 52.63 51.99 52.45 371,972 +0.30(+0.57%)
Jun 19, 2018 51.40 52.29 51.40 52.15 392,690 +0.26(+0.50%)
Jun 18, 2018 51.45 51.96 50.80 51.89 463,820 +0.08(+0.15%)
Jun 15, 2018 52.24 51.09 51.81 1,403,813 +0.22(+0.43%)
Jun 14, 2018 52.07 52.07 50.94 51.59 555,689 +0.13(+0.26%)
Jun 13, 2018 51.66 51.94 51.11 51.46 456,733 -0.04(-0.08%)
Jun 12, 2018 51.63 52.08 51.23 51.50 479,066 -0.43(-0.83%)
Jun 11, 2018 52.90 52.91 51.79 51.93 344,007 -0.80(-1.52%)
Jun 08, 2018 52.47 52.80 51.46 52.73 438,754 +0.10(+0.19%)
Jun 07, 2018 52.83 53.09 52.27 52.63 353,341 -0.06(-0.11%)
Jun 06, 2018 52.11 52.74 51.99 52.69 541,570 +0.86(+1.67%)
Jun 05, 2018 51.59 51.91 51.32 51.83 432,163 -0.02(-0.05%)
Jun 04, 2018 51.22 51.91 51.11 51.85 477,858 +0.79(+1.55%)
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.