Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.18 46.33 45.21 45.23 512,778 -0.69(-1.50%)
Feb 27, 2018 46.50 46.94 45.91 45.92 803,723 -0.08(-0.17%)
Feb 26, 2018 46.08 46.08 45.57 46.00 763,572 +0.06(+0.14%)
Feb 23, 2018 45.50 46.22 45.43 45.93 616,835 +0.60(+1.33%)
Feb 22, 2018 45.28 45.33 664,053 -0.76(-1.65%)
Feb 21, 2018 45.72 46.59 45.39 46.09 413,834 +0.39(+0.86%)
Feb 20, 2018 46.22 46.59 45.58 45.70 557,194 -0.59(-1.29%)
Feb 16, 2018 46.29 46.29 46.29 0 +0.06(+0.14%)
Feb 15, 2018 46.31 46.04 46.23 577,488 +0.13(+0.27%)
Feb 14, 2018 44.94 46.15 44.88 46.11 643,273 +1.07(+2.38%)
Feb 13, 2018 44.65 45.04 44.54 45.03 372,320 +0.26(+0.58%)
Feb 12, 2018 44.78 45.14 44.38 44.78 427,307 +0.23(+0.53%)
Feb 09, 2018 44.17 44.80 43.43 44.54 591,439 +0.74(+1.68%)
Feb 08, 2018 45.17 45.17 43.80 43.80 499,129 -1.19(-2.64%)
Feb 07, 2018 44.46 45.13 44.46 45.00 682,167 +0.43(+0.97%)
Feb 06, 2018 43.62 44.71 43.11 44.56 1,064,304 -0.44(-0.97%)
Feb 05, 2018 45.55 46.11 44.31 45.00 533,513 -1.01(-2.20%)
Feb 02, 2018 46.10 46.51 45.90 46.01 600,467 -0.20(-0.42%)
Feb 01, 2018 45.70 46.23 45.22 46.21 425,949 +0.40(+0.87%)
Jan 31, 2018 46.11 46.25 45.69 45.81 749,908 -0.23(-0.51%)
Jan 30, 2018 45.88 46.00 45.73 46.04 702,324 -0.03(-0.07%)
Jan 29, 2018 46.14 46.50 45.83 46.08 634,164 -0.12(-0.25%)
Jan 26, 2018 46.25 46.25 45.76 46.19 330,514 +0.07(+0.15%)
Jan 25, 2018 46.40 46.40 45.94 46.12 468,273 -0.03(-0.07%)
Jan 24, 2018 46.15 46.55 46.07 46.15 425,420 -0.10(-0.22%)
Jan 23, 2018 46.33 46.44 45.88 46.26 568,884 -0.07(-0.15%)
Jan 22, 2018 46.76 46.76 46.00 46.33 676,307 -0.42(-0.90%)
Jan 19, 2018 45.99 46.76 45.79 46.75 820,746 +1.00(+2.19%)
Jan 18, 2018 46.01 46.19 45.54 45.75 846,345 +0.21(+0.46%)
Jan 17, 2018 45.46 45.69 45.05 45.54 547,542 +0.29(+0.63%)
Jan 16, 2018 45.68 45.77 44.83 45.25 902,559 -0.12(-0.27%)
Jan 12, 2018 45.37 45.37 45.37 0 -0.09(-0.19%)
Jan 11, 2018 45.07 45.46 44.94 45.46 489,044 +0.56(+1.24%)
Jan 10, 2018 45.33 44.90 650,248 +0.68(+1.54%)
Jan 09, 2018 43.80 44.56 43.78 44.22 555,221 +0.59(+1.35%)
Jan 08, 2018 43.80 43.88 43.60 43.63 453,592 -0.28(-0.64%)
Jan 05, 2018 43.72 44.01 43.59 43.91 529,901 +0.34(+0.77%)
Jan 04, 2018 44.00 44.27 43.52 43.58 518,979 -0.05(-0.11%)
Jan 03, 2018 43.77 43.81 43.31 43.62 583,803 -0.18(-0.41%)
Jan 02, 2018 44.09 44.26 43.56 43.80 555,955 +0.09(+0.20%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.53(-1.20%)
Dec 28, 2017 44.33 44.34 44.03 44.25 428,289 +0.13(+0.30%)
Dec 27, 2017 44.05 44.28 43.97 44.12 516,885 -0.03(-0.07%)
Dec 26, 2017 44.33 44.53 43.80 44.15 601,321 -0.28(-0.63%)
Dec 22, 2017 44.54 44.62 44.08 44.43 639,210 -0.03(-0.07%)
Dec 21, 2017 44.09 44.54 43.93 44.46 517,820 +0.47(+1.07%)
Dec 20, 2017 44.43 44.50 43.41 43.99 494,565 -0.23(-0.51%)
Dec 19, 2017 44.47 44.63 44.02 44.22 493,257 -0.02(-0.04%)
Dec 18, 2017 44.00 44.56 44.00 44.24 666,913 +0.58(+1.33%)
Dec 15, 2017 42.77 44.26 42.77 43.66 2,109,346 +1.11(+2.61%)
Dec 14, 2017 43.15 43.50 42.46 42.54 789,963 -0.53(-1.24%)
Dec 13, 2017 43.28 43.70 43.02 43.08 768,233 -0.27(-0.61%)
Dec 12, 2017 43.17 43.61 43.16 43.34 395,723 +0.27(+0.64%)
Dec 11, 2017 43.58 43.81 43.01 43.07 495,969 -0.53(-1.22%)
Dec 08, 2017 43.95 43.95 43.48 43.60 311,397 -0.13(-0.29%)
Dec 07, 2017 43.32 43.86 43.06 43.73 412,705 +0.18(+0.41%)
Dec 06, 2017 43.88 44.19 43.53 43.55 245,118 -0.43(-0.98%)
Dec 05, 2017 44.93 45.03 43.93 43.98 329,451 -0.77(-1.71%)
Dec 04, 2017 44.80 45.34 44.65 44.74 513,920 +0.39(+0.88%)
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.