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 (%)
May 31, 2019 48.17 48.65 47.81 47.86 1,516,375 -0.76(-1.56%)
May 30, 2019 49.28 49.53 48.37 48.62 612,694 -0.58(-1.17%)
May 29, 2019 49.27 49.44 48.66 49.19 456,692 -0.33(-0.66%)
May 28, 2019 49.80 49.88 49.49 49.52 548,619 -0.26(-0.52%)
May 24, 2019 49.35 49.90 49.10 49.78 346,928 +0.69(+1.41%)
May 23, 2019 49.49 49.49 48.76 49.08 679,674 -0.86(-1.72%)
May 22, 2019 50.18 50.36 49.04 49.94 301,039 -0.38(-0.75%)
May 21, 2019 50.13 50.51 50.07 50.32 330,049 +0.34(+0.68%)
May 20, 2019 49.56 50.29 49.46 49.98 359,019 +0.29(+0.59%)
May 17, 2019 49.63 50.24 49.52 49.68 343,574 -0.27(-0.53%)
May 16, 2019 49.59 50.15 49.59 49.95 306,885 +0.62(+1.25%)
May 15, 2019 49.40 49.73 48.96 49.33 436,105 -0.43(-0.87%)
May 14, 2019 49.26 50.04 49.17 49.77 426,508 +0.54(+1.10%)
May 13, 2019 49.69 50.04 49.05 49.23 682,639 -1.31(-2.59%)
May 10, 2019 50.04 50.69 49.61 50.54 347,048 +0.42(+0.83%)
May 09, 2019 49.85 50.30 49.53 50.12 384,140 -0.20(-0.40%)
May 08, 2019 50.50 50.74 50.27 50.32 379,399 -0.26(-0.51%)
May 07, 2019 51.07 51.22 50.36 50.58 633,611 -0.90(-1.75%)
May 06, 2019 50.69 51.70 50.69 51.48 518,032 +0.08(+0.15%)
May 03, 2019 50.89 51.72 50.89 51.40 491,042 +0.65(+1.28%)
May 02, 2019 50.02 50.78 50.00 50.75 460,157 +0.83(+1.66%)
May 01, 2019 50.65 50.78 49.79 49.93 567,829 -0.52(-1.03%)
Apr 30, 2019 51.03 51.14 50.29 50.44 1,283,536 -0.55(-1.08%)
Apr 29, 2019 50.96 51.34 50.75 51.00 574,540 +0.23(+0.44%)
Apr 26, 2019 50.38 50.79 50.14 50.77 496,912 +0.40(+0.80%)
Apr 25, 2019 50.00 50.50 49.58 50.37 826,341 +0.37(+0.73%)
Apr 24, 2019 49.65 50.27 49.57 50.00 457,536 +0.18(+0.37%)
Apr 23, 2019 48.80 49.85 48.67 49.82 515,774 +0.88(+1.79%)
Apr 22, 2019 49.13 49.35 48.60 48.94 420,061 -0.23(-0.48%)
Apr 18, 2019 49.88 49.99 49.07 49.18 637,792 -0.73(-1.47%)
Apr 17, 2019 50.14 50.14 49.58 49.91 460,968 -0.19(-0.38%)
Apr 16, 2019 49.52 50.14 49.30 50.10 510,452 +0.71(+1.44%)
Apr 15, 2019 49.60 49.60 49.06 49.39 570,540 -0.09(-0.19%)
Apr 12, 2019 48.64 49.53 48.56 49.48 964,715 +0.93(+1.91%)
Apr 11, 2019 47.88 48.92 47.66 48.56 1,899,155 -1.62(-3.23%)
Apr 10, 2019 49.84 50.34 49.51 50.18 664,567 +0.44(+0.89%)
Apr 09, 2019 50.04 50.33 49.60 49.73 503,794 -0.58(-1.16%)
Apr 08, 2019 49.93 50.33 49.78 50.32 285,881 +0.25(+0.50%)
Apr 05, 2019 50.04 50.20 49.63 50.07 382,627 +0.05(+0.10%)
Apr 04, 2019 49.57 50.08 49.23 50.02 523,113 +0.52(+1.05%)
Apr 03, 2019 49.73 49.90 49.34 49.50 392,469 +0.13(+0.27%)
Apr 02, 2019 49.42 49.58 49.07 49.37 314,399 -0.07(-0.14%)
Apr 01, 2019 48.82 49.48 48.44 49.43 494,263 +0.97(+2.00%)
Mar 29, 2019 49.06 49.25 48.37 48.47 347,887 -0.18(-0.38%)
Mar 28, 2019 48.03 48.68 47.24 48.65 361,705 +0.59(+1.23%)
Mar 27, 2019 47.85 48.28 47.46 48.06 349,202 +0.06(+0.12%)
Mar 26, 2019 47.25 48.02 47.25 48.00 414,743 +0.94(+2.00%)
Mar 25, 2019 47.05 47.43 46.70 47.06 464,920 +0.21(+0.45%)
Mar 22, 2019 48.48 48.61 46.84 46.85 754,473 -2.02(-4.13%)
Mar 21, 2019 49.06 49.59 48.57 48.87 520,982 -0.50(-1.01%)
Mar 20, 2019 50.55 50.85 49.30 49.37 500,129 -1.36(-2.68%)
Mar 19, 2019 51.88 52.03 50.67 50.73 453,277 -0.94(-1.83%)
Mar 18, 2019 50.75 51.71 50.74 51.67 420,240 +0.93(+1.83%)
Mar 15, 2019 50.70 51.22 50.51 50.74 764,536 -0.08(-0.15%)
Mar 14, 2019 50.55 50.90 50.41 50.82 314,628 +0.29(+0.58%)
Mar 13, 2019 50.59 51.03 50.34 50.53 420,236 +0.11(+0.22%)
Mar 12, 2019 50.84 50.96 50.24 50.42 261,590 -0.37(-0.72%)
Mar 11, 2019 50.52 50.80 50.28 50.79 342,084 +0.46(+0.91%)
Mar 08, 2019 49.95 50.58 49.87 50.33 466,844 +0.02(+0.05%)
Mar 07, 2019 50.50 50.74 49.97 50.30 401,989 -0.39(-0.77%)
Mar 06, 2019 52.10 52.14 50.62 50.69 479,225 -1.46(-2.81%)
Mar 05, 2019 51.93 52.30 51.49 52.15 269,264 +0.16(+0.30%)
Mar 04, 2019 52.42 52.69 51.62 52.00 442,684 -0.42(-0.81%)
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.