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 (%)
Oct 31, 2019 53.79 53.79 52.88 53.60 936,123 -0.36(-0.66%)
Oct 30, 2019 54.29 54.29 53.70 53.96 409,224 -0.32(-0.58%)
Oct 29, 2019 53.74 54.29 53.64 54.28 394,135 +0.49(+0.91%)
Oct 28, 2019 53.94 54.29 53.73 53.79 461,966 +0.28(+0.53%)
Oct 25, 2019 53.80 54.19 53.49 53.50 506,924 -0.30(-0.56%)
Oct 24, 2019 53.84 53.87 53.39 53.80 585,227 +0.06(+0.11%)
Oct 23, 2019 53.20 53.76 53.16 53.74 442,594 +0.52(+0.97%)
Oct 22, 2019 52.56 53.41 52.23 53.23 576,633 +0.55(+1.04%)
Oct 21, 2019 52.58 52.91 52.30 52.68 454,034 +0.39(+0.75%)
Oct 18, 2019 51.67 52.43 51.63 52.29 558,073 +0.40(+0.77%)
Oct 17, 2019 51.58 52.30 51.30 51.89 744,088 +0.67(+1.30%)
Oct 16, 2019 51.63 51.77 50.51 51.22 1,008,113 +1.04(+2.07%)
Oct 15, 2019 49.76 50.21 49.38 50.18 796,690 +0.74(+1.50%)
Oct 14, 2019 49.47 50.04 49.29 49.44 977,048 -0.31(-0.62%)
Oct 11, 2019 49.57 50.36 49.57 49.75 957,177 +0.72(+1.48%)
Oct 10, 2019 48.72 49.37 48.68 49.02 567,773 +0.57(+1.17%)
Oct 09, 2019 49.12 49.12 48.36 48.46 1,120,346 +0.07(+0.14%)
Oct 08, 2019 48.83 48.90 48.37 48.39 627,448 -0.97(-1.97%)
Oct 07, 2019 49.15 49.67 48.95 49.36 323,187 +0.22(+0.46%)
Oct 04, 2019 48.84 49.21 48.49 49.14 391,299 +0.44(+0.91%)
Oct 03, 2019 48.33 48.76 47.71 48.70 597,302 -0.09(-0.19%)
Oct 02, 2019 48.99 49.21 48.44 48.79 601,883 -0.44(-0.90%)
Oct 01, 2019 50.97 51.06 49.11 49.23 537,120 -1.28(-2.54%)
Sep 30, 2019 50.69 50.77 50.28 50.51 385,843 +0.07(+0.13%)
Sep 27, 2019 50.77 51.23 50.36 50.45 672,497 +0.09(+0.18%)
Sep 26, 2019 50.84 50.84 50.35 50.36 675,237 -0.60(-1.18%)
Sep 25, 2019 50.44 51.14 50.31 50.95 547,785 +0.60(+1.19%)
Sep 24, 2019 50.62 50.85 50.09 50.36 514,518 -0.25(-0.49%)
Sep 23, 2019 50.31 50.84 50.18 50.60 390,773 +0.11(+0.21%)
Sep 20, 2019 50.96 51.26 50.45 50.50 976,507 -0.37(-0.74%)
Sep 19, 2019 51.06 51.51 50.00 50.87 445,961 -0.16(-0.31%)
Sep 18, 2019 50.46 51.11 50.30 51.03 404,229 +0.27(+0.52%)
Sep 17, 2019 51.05 51.05 50.60 50.76 1,255,107 -0.36(-0.70%)
Sep 16, 2019 50.45 51.40 50.33 51.12 682,352 +0.04(+0.08%)
Sep 13, 2019 50.91 51.22 50.68 51.08 432,002 +0.46(+0.90%)
Sep 12, 2019 50.21 50.78 49.22 50.62 427,653 +0.17(+0.35%)
Sep 11, 2019 49.86 50.66 49.23 50.45 461,958 +0.59(+1.19%)
Sep 10, 2019 49.22 49.91 49.16 49.86 532,742 +0.77(+1.56%)
Sep 09, 2019 48.53 49.16 48.17 49.09 466,986 +1.04(+2.17%)
Sep 06, 2019 48.16 48.22 47.68 48.05 480,269 -0.02(-0.05%)
Sep 05, 2019 47.63 48.53 47.63 48.07 446,775 +1.08(+2.30%)
Sep 04, 2019 47.26 47.26 45.98 46.99 407,204 +0.36(+0.76%)
Sep 03, 2019 47.04 47.07 46.09 46.63 554,463 -0.68(-1.44%)
Aug 30, 2019 47.27 47.58 47.07 47.31 649,663 +0.36(+0.76%)
Aug 29, 2019 46.58 47.12 46.49 46.96 340,090 +0.98(+2.13%)
Aug 28, 2019 45.42 46.29 45.42 45.98 444,908 +0.48(+1.06%)
Aug 27, 2019 46.58 46.58 45.31 45.50 583,968 -0.87(-1.88%)
Aug 26, 2019 46.35 46.40 45.95 46.37 416,819 +0.39(+0.85%)
Aug 23, 2019 47.31 47.65 45.80 45.98 484,895 -1.54(-3.25%)
Aug 22, 2019 47.69 47.91 47.21 47.52 272,980 +0.16(+0.33%)
Aug 21, 2019 47.66 47.66 47.20 47.36 361,273 -0.02(-0.04%)
Aug 20, 2019 47.48 47.69 47.20 47.38 524,350 -0.34(-0.71%)
Aug 19, 2019 48.16 48.51 47.65 47.72 327,075 +0.34(+0.72%)
Aug 16, 2019 46.46 47.50 46.46 47.38 412,764 +1.20(+2.60%)
Aug 15, 2019 46.75 46.93 45.89 46.18 488,777 -0.29(-0.62%)
Aug 14, 2019 46.75 47.16 46.34 46.47 586,726 -1.09(-2.30%)
Aug 13, 2019 47.23 48.25 47.22 47.56 691,933 +0.38(+0.81%)
Aug 12, 2019 47.70 47.92 47.15 47.18 468,975 -0.92(-1.91%)
Aug 09, 2019 47.34 48.38 46.98 48.10 701,771 +0.57(+1.20%)
Aug 08, 2019 47.30 47.86 47.08 47.53 595,147 +0.76(+1.63%)
Aug 07, 2019 46.55 46.82 45.84 46.77 638,563 -0.42(-0.90%)
Aug 06, 2019 47.25 47.70 46.55 47.19 456,832 +0.37(+0.80%)
Aug 05, 2019 47.56 47.67 46.31 46.82 726,204 -1.59(-3.29%)
Aug 02, 2019 48.93 49.15 48.12 48.41 637,721 -0.55(-1.12%)
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.