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 (%)
May 31, 2019 47.63 48.10 47.28 47.32 1,533,567 -0.75(-1.56%)
May 30, 2019 48.73 48.98 47.82 48.07 619,641 -0.57(-1.17%)
May 29, 2019 48.71 48.89 48.11 48.64 461,870 -0.32(-0.66%)
May 28, 2019 49.24 49.32 48.94 48.96 554,839 -0.26(-0.52%)
May 24, 2019 48.80 49.34 48.55 49.22 350,862 +0.69(+1.41%)
May 23, 2019 48.94 48.94 48.21 48.53 687,380 -0.85(-1.72%)
May 22, 2019 49.61 49.79 48.49 49.38 304,452 -0.37(-0.75%)
May 21, 2019 49.56 49.94 49.51 49.75 333,791 +0.34(+0.68%)
May 20, 2019 49.00 49.72 48.90 49.42 363,090 +0.29(+0.59%)
May 17, 2019 49.08 49.68 48.96 49.13 347,469 -0.26(-0.53%)
May 16, 2019 49.04 49.59 49.04 49.39 310,365 +0.61(+1.25%)
May 15, 2019 48.85 49.18 48.41 48.78 441,050 -0.43(-0.87%)
May 14, 2019 48.71 49.47 48.62 49.21 431,344 +0.54(+1.10%)
May 13, 2019 49.14 49.48 48.50 48.67 690,379 -1.30(-2.59%)
May 10, 2019 49.48 50.12 49.05 49.97 350,983 +0.41(+0.83%)
May 09, 2019 49.29 49.73 48.98 49.56 388,496 -0.20(-0.40%)
May 08, 2019 49.94 50.18 49.71 49.75 383,700 -0.26(-0.51%)
May 07, 2019 50.50 50.65 49.80 50.01 640,795 -0.89(-1.75%)
May 06, 2019 50.13 51.12 50.13 50.90 523,906 +0.07(+0.15%)
May 03, 2019 50.32 51.14 50.32 50.83 496,610 +0.64(+1.28%)
May 02, 2019 49.46 50.21 49.44 50.18 465,374 +0.82(+1.66%)
May 01, 2019 50.09 50.21 49.23 49.37 574,267 -0.51(-1.03%)
Apr 30, 2019 50.46 50.56 49.72 49.88 1,298,089 -0.54(-1.08%)
Apr 29, 2019 50.39 50.76 50.18 50.42 581,054 +0.22(+0.44%)
Apr 26, 2019 49.81 50.22 49.57 50.20 502,546 +0.40(+0.80%)
Apr 25, 2019 49.44 49.94 49.02 49.80 835,710 +0.36(+0.73%)
Apr 24, 2019 49.09 49.71 49.02 49.44 462,723 +0.18(+0.37%)
Apr 23, 2019 48.25 49.29 48.13 49.26 521,622 +0.87(+1.79%)
Apr 22, 2019 48.58 48.80 48.06 48.39 424,824 -0.23(-0.48%)
Apr 18, 2019 49.33 49.42 48.52 48.62 645,024 -0.73(-1.47%)
Apr 17, 2019 49.58 49.58 49.02 49.35 466,194 -0.19(-0.38%)
Apr 16, 2019 48.96 49.58 48.75 49.54 516,239 +0.70(+1.44%)
Apr 15, 2019 49.05 49.05 48.51 48.84 577,009 -0.09(-0.19%)
Apr 12, 2019 48.10 48.98 48.02 48.93 975,653 +0.92(+1.91%)
Apr 11, 2019 47.34 48.37 47.13 48.01 1,920,687 -1.60(-3.23%)
Apr 10, 2019 49.28 49.77 48.95 49.61 672,102 +0.44(+0.89%)
Apr 09, 2019 49.47 49.76 49.05 49.18 509,506 -0.58(-1.16%)
Apr 08, 2019 49.37 49.76 49.22 49.75 289,123 +0.25(+0.50%)
Apr 05, 2019 49.47 49.64 49.08 49.51 386,966 +0.05(+0.10%)
Apr 04, 2019 49.01 49.52 48.68 49.46 529,044 +0.51(+1.05%)
Apr 03, 2019 49.17 49.34 48.79 48.95 396,918 +0.13(+0.27%)
Apr 02, 2019 48.86 49.02 48.52 48.81 317,963 -0.07(-0.14%)
Apr 01, 2019 48.27 48.92 47.90 48.88 499,867 +0.96(+2.00%)
Mar 29, 2019 48.51 48.70 47.82 47.92 351,831 -0.18(-0.38%)
Mar 28, 2019 47.49 48.14 46.71 48.10 365,806 +0.59(+1.23%)
Mar 27, 2019 47.31 47.74 46.93 47.52 353,161 +0.06(+0.12%)
Mar 26, 2019 46.72 47.48 46.72 47.46 419,446 +0.93(+2.00%)
Mar 25, 2019 46.52 46.90 46.18 46.53 470,191 +0.21(+0.45%)
Mar 22, 2019 47.94 48.06 46.31 46.32 763,028 -2.00(-4.13%)
Mar 21, 2019 48.51 49.04 48.02 48.32 526,889 -0.50(-1.01%)
Mar 20, 2019 49.99 50.28 48.75 48.81 505,799 -1.35(-2.68%)
Mar 19, 2019 51.30 51.45 50.10 50.16 458,416 -0.93(-1.83%)
Mar 18, 2019 50.18 51.13 50.17 51.09 425,004 +0.92(+1.83%)
Mar 15, 2019 50.13 50.65 49.94 50.18 773,205 -0.07(-0.15%)
Mar 14, 2019 49.99 50.33 49.85 50.25 318,195 +0.29(+0.58%)
Mar 13, 2019 50.03 50.46 49.77 49.96 425,001 +0.11(+0.22%)
Mar 12, 2019 50.27 50.39 49.67 49.85 264,556 -0.36(-0.72%)
Mar 11, 2019 49.95 50.23 49.71 50.22 345,962 +0.45(+0.91%)
Mar 08, 2019 49.39 50.01 49.31 49.76 472,137 +0.02(+0.05%)
Mar 07, 2019 49.94 50.18 49.41 49.74 406,546 -0.35(-0.71%)
Mar 06, 2019 51.49 51.52 50.02 50.09 484,941 -1.45(-2.81%)
Mar 05, 2019 51.32 51.68 50.88 51.54 272,475 +0.16(+0.30%)
Mar 04, 2019 51.80 52.07 51.01 51.38 447,965 -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.