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 (%)
Apr 30, 2018 50.62 50.79 49.85 49.89 1,259,967 -0.54(-1.07%)
Apr 27, 2018 50.37 50.97 50.17 50.43 341,898 +0.18(+0.36%)
Apr 26, 2018 50.53 50.59 50.10 50.25 412,145 -0.15(-0.30%)
Apr 25, 2018 50.45 50.86 50.06 50.40 399,033 -0.04(-0.08%)
Apr 24, 2018 50.79 51.15 50.11 50.44 677,012 -0.11(-0.22%)
Apr 23, 2018 50.37 50.76 50.21 50.55 490,315 +0.37(+0.74%)
Apr 20, 2018 50.02 50.39 48.71 50.18 686,748 +0.38(+0.76%)
Apr 19, 2018 49.25 49.96 49.20 49.80 598,987 +0.55(+1.12%)
Apr 18, 2018 49.45 49.86 49.13 49.25 781,633 -0.09(-0.19%)
Apr 17, 2018 50.02 50.02 48.92 49.35 1,023,454 -0.46(-0.93%)
Apr 16, 2018 49.62 49.98 49.28 49.81 830,449 +0.53(+1.08%)
Apr 13, 2018 50.35 50.43 48.99 49.28 962,790 -0.31(-0.63%)
Apr 12, 2018 47.60 49.95 47.05 49.59 1,539,269 +2.95(+6.33%)
Apr 11, 2018 46.68 46.92 46.40 46.64 610,147 -0.45(-0.95%)
Apr 10, 2018 46.54 47.20 46.31 47.09 1,577,981 +0.82(+1.78%)
Apr 09, 2018 46.46 47.18 46.22 46.26 579,695 -0.04(-0.08%)
Apr 06, 2018 47.07 47.27 45.88 46.30 691,276 -1.11(-2.34%)
Apr 05, 2018 47.31 47.50 46.76 47.41 657,631 +0.42(+0.89%)
Apr 04, 2018 46.02 47.10 46.02 46.99 518,674 +0.38(+0.83%)
Apr 03, 2018 46.22 46.70 45.99 46.61 841,335 +0.70(+1.52%)
Apr 02, 2018 47.00 47.05 45.45 45.91 651,540 -1.15(-2.44%)
Mar 29, 2018 47.06 47.06 47.06 0 +0.55(+1.18%)
Mar 28, 2018 46.14 46.92 45.79 46.51 562,500 +0.38(+0.83%)
Mar 27, 2018 47.07 47.07 45.87 46.12 609,715 -0.84(-1.79%)
Mar 26, 2018 46.36 47.07 46.16 46.96 654,957 +1.26(+2.75%)
Mar 23, 2018 47.30 47.40 45.45 45.70 1,276,126 -1.57(-3.32%)
Mar 22, 2018 47.90 47.95 46.98 47.28 1,169,992 -0.90(-1.87%)
Mar 21, 2018 48.12 48.60 47.85 48.18 361,338 +0.15(+0.31%)
Mar 20, 2018 48.05 48.17 47.22 48.03 395,034 -0.01(-0.02%)
Mar 19, 2018 48.26 48.26 47.42 48.04 542,548 -0.26(-0.54%)
Mar 16, 2018 48.05 48.56 48.01 48.30 2,243,432 +0.27(+0.57%)
Mar 15, 2018 47.76 48.19 47.46 48.02 527,778 +0.43(+0.91%)
Mar 14, 2018 48.09 48.19 47.42 47.59 715,861 -0.41(-0.85%)
Mar 13, 2018 48.30 48.31 47.79 48.00 597,359 -0.12(-0.24%)
Mar 12, 2018 48.02 48.38 47.75 48.12 461,280 +0.21(+0.44%)
Mar 09, 2018 47.24 47.97 47.09 47.90 424,046 +0.90(+1.92%)
Mar 08, 2018 47.61 47.61 46.64 47.00 431,016 -0.45(-0.94%)
Mar 07, 2018 46.85 47.62 46.85 47.45 475,135 +0.26(+0.55%)
Mar 06, 2018 46.52 47.25 46.40 47.19 478,685 +0.67(+1.45%)
Mar 05, 2018 45.68 46.74 45.31 46.51 501,168 +0.53(+1.16%)
Mar 02, 2018 45.03 46.08 44.74 45.98 526,458 +0.70(+1.56%)
Mar 01, 2018 45.32 45.64 44.74 45.28 708,583 +0.05(+0.10%)
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%)
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.