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 (%)
Oct 31, 2018 49.66 50.35 49.42 49.62 1,358,725 +0.30(+0.62%)
Oct 30, 2018 48.66 49.38 48.14 49.31 707,255 +0.81(+1.67%)
Oct 29, 2018 48.36 49.17 47.82 48.50 743,792 +0.81(+1.70%)
Oct 26, 2018 47.30 48.14 47.08 47.69 551,813 -0.20(-0.41%)
Oct 25, 2018 46.83 48.27 46.67 47.89 514,401 +1.42(+3.06%)
Oct 24, 2018 48.09 48.09 46.42 46.47 852,337 -1.51(-3.14%)
Oct 23, 2018 47.00 48.46 47.00 47.97 1,077,245 +0.05(+0.11%)
Oct 22, 2018 48.89 48.89 47.55 47.92 617,848 -0.73(-1.49%)
Oct 19, 2018 49.20 49.74 48.60 48.64 743,441 -0.51(-1.03%)
Oct 18, 2018 49.47 50.22 49.07 49.15 875,753 -0.44(-0.88%)
Oct 17, 2018 48.93 50.07 48.58 49.59 1,158,029 +0.65(+1.32%)
Oct 16, 2018 48.38 49.14 47.71 48.94 783,821 +0.73(+1.52%)
Oct 15, 2018 48.15 48.62 48.00 48.21 532,780 +0.12(+0.24%)
Oct 12, 2018 49.48 49.63 46.72 48.09 1,230,139 -0.83(-1.71%)
Oct 11, 2018 51.01 51.01 48.86 48.92 1,850,851 -1.86(-3.66%)
Oct 10, 2018 51.00 51.66 50.67 50.78 1,410,002 -0.18(-0.35%)
Oct 09, 2018 51.50 51.50 50.92 50.96 722,587 -0.55(-1.06%)
Oct 08, 2018 51.26 51.72 50.87 51.51 385,766 +0.40(+0.78%)
Oct 05, 2018 51.72 51.73 50.75 51.11 610,647 -0.45(-0.88%)
Oct 04, 2018 51.93 52.50 51.15 51.56 526,791 -0.46(-0.88%)
Oct 03, 2018 50.83 52.20 50.80 52.02 832,936 +1.31(+2.58%)
Oct 02, 2018 51.06 51.31 50.44 50.71 537,099 -0.44(-0.87%)
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.