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 (%)
Apr 30, 2019 50.47 50.58 49.73 49.89 1,297,767 -0.54(-1.08%)
Apr 29, 2019 50.40 50.77 50.20 50.44 580,910 +0.22(+0.44%)
Apr 26, 2019 49.83 50.23 49.59 50.21 502,422 +0.40(+0.80%)
Apr 25, 2019 49.45 49.95 49.03 49.82 835,504 +0.36(+0.73%)
Apr 24, 2019 49.11 49.72 49.03 49.45 462,609 +0.18(+0.37%)
Apr 23, 2019 48.26 49.30 48.14 49.27 521,493 +0.87(+1.79%)
Apr 22, 2019 48.59 48.81 48.07 48.40 424,719 -0.23(-0.48%)
Apr 18, 2019 49.34 49.44 48.53 48.64 644,864 -0.73(-1.47%)
Apr 17, 2019 49.59 49.59 49.03 49.36 466,079 -0.19(-0.38%)
Apr 16, 2019 48.97 49.59 48.76 49.55 516,112 +0.70(+1.44%)
Apr 15, 2019 49.06 49.06 48.52 48.85 576,866 -0.09(-0.19%)
Apr 12, 2019 48.11 48.99 48.03 48.94 975,412 +0.92(+1.91%)
Apr 11, 2019 47.36 48.38 47.14 48.03 1,920,212 -1.60(-3.23%)
Apr 10, 2019 49.30 49.78 48.97 49.63 671,935 +0.44(+0.89%)
Apr 09, 2019 49.49 49.78 49.06 49.19 509,379 -0.58(-1.16%)
Apr 08, 2019 49.38 49.78 49.23 49.77 289,051 +0.25(+0.50%)
Apr 05, 2019 49.49 49.65 49.09 49.52 386,870 +0.05(+0.10%)
Apr 04, 2019 49.02 49.53 48.69 49.47 528,913 +0.51(+1.05%)
Apr 03, 2019 49.18 49.35 48.80 48.96 396,820 +0.13(+0.27%)
Apr 02, 2019 48.88 49.03 48.53 48.83 317,885 -0.07(-0.13%)
Apr 01, 2019 48.28 48.93 47.91 48.89 499,743 +0.96(+2.00%)
Mar 29, 2019 48.52 48.71 47.84 47.93 351,744 -0.18(-0.38%)
Mar 28, 2019 47.51 48.15 46.72 48.12 365,715 +0.59(+1.23%)
Mar 27, 2019 47.32 47.75 46.94 47.53 353,074 +0.06(+0.12%)
Mar 26, 2019 46.73 47.50 46.73 47.47 419,342 +0.93(+2.00%)
Mar 25, 2019 46.53 46.91 46.19 46.54 470,075 +0.21(+0.45%)
Mar 22, 2019 47.95 48.07 46.32 46.33 762,839 -2.00(-4.13%)
Mar 21, 2019 48.52 49.05 48.03 48.33 526,758 -0.50(-1.01%)
Mar 20, 2019 50.00 50.30 48.76 48.83 505,674 -1.35(-2.68%)
Mar 19, 2019 51.31 51.46 50.11 50.17 458,303 -0.93(-1.83%)
Mar 18, 2019 50.20 51.15 50.18 51.10 424,899 +0.92(+1.83%)
Mar 15, 2019 50.15 50.66 49.96 50.19 773,013 -0.07(-0.15%)
Mar 14, 2019 50.00 50.35 49.86 50.26 318,116 +0.29(+0.58%)
Mar 13, 2019 50.04 50.47 49.78 49.97 424,895 +0.11(+0.22%)
Mar 12, 2019 50.28 50.40 49.68 49.87 264,491 -0.36(-0.72%)
Mar 11, 2019 49.97 50.25 49.73 50.23 345,877 +0.45(+0.91%)
Mar 08, 2019 49.40 50.03 49.32 49.78 472,020 +0.02(+0.05%)
Mar 07, 2019 49.95 50.19 49.42 49.75 406,446 -0.36(-0.71%)
Mar 06, 2019 51.50 51.54 50.03 50.11 484,821 -1.45(-2.81%)
Mar 05, 2019 51.33 51.69 50.89 51.55 272,408 +0.16(+0.30%)
Mar 04, 2019 51.82 52.08 51.03 51.40 447,854 -0.42(-0.81%)
Mar 01, 2019 52.01 52.19 51.42 51.82 393,879 +0.08(+0.16%)
Feb 28, 2019 51.69 52.08 51.49 51.73 359,553 +0.07(+0.13%)
Feb 27, 2019 51.22 51.77 51.17 51.67 318,563 +0.33(+0.64%)
Feb 26, 2019 51.40 51.81 51.20 51.34 589,136 -0.31(-0.60%)
Feb 25, 2019 52.55 52.63 51.48 51.65 612,304 -0.56(-1.07%)
Feb 22, 2019 52.07 52.34 51.84 52.21 632,178 +0.19(+0.36%)
Feb 21, 2019 52.09 52.19 51.50 52.02 372,218 -0.07(-0.14%)
Feb 20, 2019 51.52 52.19 51.34 52.10 1,077,830 +0.59(+1.15%)
Feb 19, 2019 50.75 51.63 50.68 51.50 421,963 +0.46(+0.90%)
Feb 15, 2019 50.50 51.04 50.39 51.04 503,723 +0.83(+1.65%)
Feb 14, 2019 50.20 50.48 49.82 50.21 637,107 -0.28(-0.55%)
Feb 13, 2019 50.34 50.68 50.06 50.49 402,093 +0.26(+0.52%)
Feb 12, 2019 49.99 50.33 49.82 50.23 448,954 +0.39(+0.79%)
Feb 11, 2019 49.77 50.03 49.42 49.83 484,685 +0.10(+0.20%)
Feb 08, 2019 50.25 50.71 49.46 49.74 616,243 -0.58(-1.14%)
Feb 07, 2019 49.97 50.66 49.80 50.31 463,648 +0.49(+0.99%)
Feb 06, 2019 49.81 50.16 49.75 49.82 709,268 -0.22(-0.44%)
Feb 05, 2019 49.78 50.24 49.65 50.04 701,471 +0.22(+0.45%)
Feb 04, 2019 49.37 49.83 49.01 49.82 416,656 +0.54(+1.10%)
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.