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 (%)
Aug 30, 2019 47.78 48.09 47.58 47.82 642,766 +0.36(+0.76%)
Aug 29, 2019 47.08 47.63 46.99 47.46 336,479 +0.99(+2.13%)
Aug 28, 2019 45.91 46.79 45.91 46.47 440,185 +0.49(+1.06%)
Aug 27, 2019 47.08 47.08 45.79 45.99 577,769 -0.88(-1.88%)
Aug 26, 2019 46.85 46.90 46.45 46.87 412,394 +0.39(+0.85%)
Aug 23, 2019 47.81 48.16 46.29 46.47 479,747 -1.56(-3.24%)
Aug 22, 2019 48.20 48.42 47.71 48.03 270,082 +0.16(+0.33%)
Aug 21, 2019 48.17 48.17 47.70 47.87 357,438 -0.02(-0.04%)
Aug 20, 2019 47.99 48.20 47.70 47.89 518,783 -0.34(-0.71%)
Aug 19, 2019 48.68 49.03 48.16 48.23 323,602 +0.34(+0.72%)
Aug 16, 2019 46.96 48.01 46.96 47.89 408,382 +1.22(+2.60%)
Aug 15, 2019 47.25 47.44 46.38 46.67 483,589 -0.29(-0.62%)
Aug 14, 2019 47.25 47.66 46.84 46.97 580,498 -1.11(-2.30%)
Aug 13, 2019 47.74 48.77 47.72 48.07 684,588 +0.39(+0.81%)
Aug 12, 2019 48.21 48.44 47.65 47.69 463,997 -0.93(-1.91%)
Aug 09, 2019 47.85 48.90 47.49 48.62 694,321 +0.58(+1.20%)
Aug 08, 2019 47.80 48.37 47.59 48.04 588,829 +0.77(+1.63%)
Aug 07, 2019 47.05 47.33 46.33 47.27 631,784 -0.43(-0.90%)
Aug 06, 2019 47.75 48.21 47.05 47.70 451,983 +0.38(+0.80%)
Aug 05, 2019 48.07 48.18 46.81 47.32 718,495 -1.61(-3.29%)
Aug 02, 2019 49.46 49.68 48.63 48.93 630,951 -0.55(-1.12%)
Aug 01, 2019 50.95 51.11 49.31 49.48 1,002,395 -1.49(-2.93%)
Jul 31, 2019 50.93 51.46 50.73 50.97 882,882 +0.04(+0.08%)
Jul 30, 2019 50.27 50.96 50.11 50.93 339,248 +0.46(+0.91%)
Jul 29, 2019 50.75 50.98 50.18 50.47 539,920 -0.30(-0.59%)
Jul 26, 2019 49.97 50.91 49.97 50.77 441,439 +0.91(+1.81%)
Jul 25, 2019 50.44 50.49 49.63 49.87 588,378 -0.35(-0.70%)
Jul 24, 2019 49.41 50.40 49.28 50.22 429,713 +0.70(+1.40%)
Jul 23, 2019 49.00 49.61 48.65 49.52 391,039 +0.59(+1.22%)
Jul 22, 2019 48.98 49.17 48.64 48.93 459,124 +0.04(+0.09%)
Jul 19, 2019 48.89 49.26 48.87 48.89 564,359 +0.01(+0.02%)
Jul 18, 2019 48.14 49.05 48.09 48.88 619,990 +0.77(+1.60%)
Jul 17, 2019 49.05 49.05 47.85 48.11 1,049,701 -0.95(-1.93%)
Jul 16, 2019 49.41 49.43 48.40 49.05 862,974 +0.31(+0.64%)
Jul 15, 2019 49.81 49.81 48.58 48.74 607,131 -0.93(-1.87%)
Jul 12, 2019 49.51 49.82 49.33 49.67 503,854 +0.13(+0.27%)
Jul 11, 2019 49.49 49.71 49.04 49.54 660,206 +0.07(+0.14%)
Jul 10, 2019 50.06 50.14 49.37 49.47 267,563 -0.53(-1.06%)
Jul 09, 2019 49.26 50.04 49.26 50.00 374,499 +0.37(+0.74%)
Jul 08, 2019 50.13 50.21 49.22 49.63 581,874 -1.19(-2.34%)
Jul 05, 2019 50.31 50.84 50.28 50.82 214,812 +0.70(+1.40%)
Jul 03, 2019 49.65 50.13 49.49 50.12 212,186 +0.63(+1.27%)
Jul 02, 2019 50.28 50.28 48.99 49.49 462,715 -0.83(-1.65%)
Jul 01, 2019 50.31 50.64 49.97 50.32 354,528 +0.33(+0.65%)
Jun 28, 2019 49.44 50.23 49.43 49.99 679,642 +0.70(+1.41%)
Jun 27, 2019 48.41 49.35 48.41 49.30 472,888 +1.00(+2.06%)
Jun 26, 2019 48.07 48.64 48.07 48.30 444,983 +0.39(+0.82%)
Jun 25, 2019 48.10 48.28 47.45 47.91 442,258 -0.14(-0.30%)
Jun 24, 2019 48.59 48.99 48.03 48.05 426,521 -0.44(-0.92%)
Jun 21, 2019 48.88 49.16 48.43 48.49 792,896 -0.25(-0.52%)
Jun 20, 2019 49.20 49.20 48.25 48.74 329,726 -0.10(-0.21%)
Jun 19, 2019 49.35 49.66 48.76 48.84 458,192 -0.31(-0.63%)
Jun 18, 2019 48.88 49.44 48.71 49.15 431,586 +0.34(+0.70%)
Jun 17, 2019 49.76 49.89 48.67 48.81 580,137 -0.89(-1.79%)
Jun 14, 2019 49.29 49.82 49.20 49.70 306,823 +0.29(+0.59%)
Jun 13, 2019 49.60 49.84 49.13 49.41 289,283 +0.05(+0.10%)
Jun 12, 2019 49.54 49.80 49.19 49.35 408,316 -0.12(-0.24%)
Jun 11, 2019 49.75 49.97 49.23 49.47 187,162 +0.05(+0.10%)
Jun 10, 2019 49.78 50.11 49.35 49.42 323,296 +0.06(+0.12%)
Jun 07, 2019 49.31 49.46 48.92 49.36 274,840 +0.01(+0.02%)
Jun 06, 2019 49.38 49.57 49.06 49.35 343,357 +0.05(+0.11%)
Jun 05, 2019 49.32 49.71 48.47 49.30 476,630 +0.08(+0.15%)
Jun 04, 2019 48.39 49.25 48.27 49.23 407,752 +1.44(+3.00%)
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.