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 (%)
Mar 29, 2018 46.42 46.42 46.42 0 +0.54(+1.18%)
Mar 28, 2018 45.52 46.29 45.18 45.88 570,166 +0.38(+0.83%)
Mar 27, 2018 46.44 46.44 45.25 45.50 618,024 -0.83(-1.79%)
Mar 26, 2018 45.73 46.44 45.54 46.33 663,882 +1.24(+2.75%)
Mar 23, 2018 46.66 46.76 44.84 45.09 1,293,516 -1.55(-3.32%)
Mar 22, 2018 47.26 47.31 46.35 46.64 1,185,935 -0.89(-1.87%)
Mar 21, 2018 47.47 47.95 47.21 47.53 366,262 +0.15(+0.31%)
Mar 20, 2018 47.40 47.52 46.59 47.38 400,418 -0.01(-0.02%)
Mar 19, 2018 47.61 47.61 46.78 47.39 549,942 -0.26(-0.54%)
Mar 16, 2018 47.41 47.91 47.36 47.65 2,274,004 +0.27(+0.57%)
Mar 15, 2018 47.12 47.54 46.82 47.38 534,970 +0.43(+0.91%)
Mar 14, 2018 47.45 47.55 46.79 46.95 725,616 -0.40(-0.85%)
Mar 13, 2018 47.66 47.66 47.14 47.35 605,499 -0.12(-0.24%)
Mar 12, 2018 47.38 47.72 47.10 47.47 467,566 +0.21(+0.44%)
Mar 09, 2018 46.60 47.32 46.46 47.26 429,825 +0.89(+1.92%)
Mar 08, 2018 46.97 46.97 46.01 46.37 436,889 -0.41(-0.87%)
Mar 07, 2018 46.19 46.95 46.19 46.78 481,942 +0.25(+0.55%)
Mar 06, 2018 45.86 46.58 45.74 46.52 485,543 +0.66(+1.45%)
Mar 05, 2018 45.03 46.08 44.67 45.86 508,348 +0.52(+1.16%)
Mar 02, 2018 44.40 45.42 44.11 45.33 534,001 +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.