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 (%)
Jan 31, 2019 49.42 49.70 48.45 49.16 765,770 -0.54(-1.09%)
Jan 30, 2019 50.32 50.46 49.65 49.70 672,999 -0.56(-1.11%)
Jan 29, 2019 50.38 50.64 50.20 50.26 516,429 +0.02(+0.05%)
Jan 28, 2019 49.78 50.29 49.59 50.24 1,072,509 +0.36(+0.73%)
Jan 25, 2019 49.92 50.03 49.48 49.88 559,071 +0.23(+0.46%)
Jan 24, 2019 49.79 50.34 49.22 49.65 536,051 -0.22(-0.45%)
Jan 23, 2019 49.51 49.95 49.32 49.87 560,811 +0.53(+1.07%)
Jan 22, 2019 49.97 50.51 48.89 49.34 979,441 -1.31(-2.58%)
Jan 18, 2019 50.65 50.82 49.76 50.65 572,695 +0.97(+1.95%)
Jan 17, 2019 49.32 50.14 48.09 49.68 1,181,414 +0.58(+1.19%)
Jan 16, 2019 48.18 49.28 47.81 49.09 523,863 +1.09(+2.26%)
Jan 15, 2019 47.59 48.14 47.33 48.01 392,152 +0.25(+0.53%)
Jan 14, 2019 47.24 48.09 47.09 47.75 356,394 +0.10(+0.21%)
Jan 11, 2019 47.37 47.79 46.91 47.66 329,530 +0.13(+0.28%)
Jan 10, 2019 47.80 47.80 46.11 47.52 460,605 -0.42(-0.87%)
Jan 09, 2019 47.57 48.04 46.89 47.94 475,672 +0.49(+1.04%)
Jan 08, 2019 47.89 47.89 46.69 47.45 405,939 -0.06(-0.12%)
Jan 07, 2019 47.37 47.97 47.19 47.51 433,440 +0.00(+0.00%)
Jan 04, 2019 47.29 47.86 47.08 47.51 536,932 +0.95(+2.05%)
Jan 03, 2019 46.19 47.30 46.13 46.55 464,047 +0.20(+0.43%)
Jan 02, 2019 45.75 46.60 45.72 46.36 509,505 +0.02(+0.04%)
Dec 31, 2018 46.09 46.41 45.57 46.34 702,974 +0.62(+1.35%)
Dec 28, 2018 45.67 46.34 45.46 45.72 669,644 +0.07(+0.16%)
Dec 27, 2018 45.08 45.67 44.19 45.65 713,485 -0.05(-0.11%)
Dec 26, 2018 44.08 45.75 43.92 45.70 437,757 +1.79(+4.08%)
Dec 24, 2018 44.44 44.70 43.90 43.91 294,862 -0.85(-1.91%)
Dec 21, 2018 45.36 45.69 44.44 44.76 1,427,480 -0.60(-1.32%)
Dec 20, 2018 45.44 45.86 44.94 45.36 688,468 -0.37(-0.81%)
Dec 19, 2018 46.86 47.27 45.45 45.73 746,663 -1.08(-2.30%)
Dec 18, 2018 47.81 48.17 46.64 46.81 492,712 -0.70(-1.47%)
Dec 17, 2018 47.64 48.84 47.39 47.51 581,853 -0.21(-0.45%)
Dec 14, 2018 47.80 48.49 47.58 47.72 642,883 -0.37(-0.77%)
Dec 13, 2018 48.83 48.88 48.07 48.09 473,357 -0.61(-1.25%)
Dec 12, 2018 49.05 49.41 48.48 48.70 679,739 +0.33(+0.68%)
Dec 11, 2018 49.18 49.42 48.17 48.37 432,219 -0.17(-0.36%)
Dec 10, 2018 49.23 49.50 48.07 48.54 447,197 -0.86(-1.75%)
Dec 07, 2018 49.86 50.34 48.96 49.41 588,387 -0.31(-0.63%)
Dec 06, 2018 49.02 49.83 48.66 49.72 810,999 -0.11(-0.21%)
Dec 04, 2018 51.61 51.70 49.28 49.83 623,541 -1.86(-3.59%)
Dec 03, 2018 52.29 52.53 51.03 51.68 522,945 -0.12(-0.24%)
Nov 30, 2018 50.92 52.02 50.92 51.81 536,810 +0.76(+1.50%)
Nov 29, 2018 51.34 52.00 50.51 51.04 565,868 -0.67(-1.29%)
Nov 28, 2018 51.38 51.94 50.69 51.71 403,208 +0.55(+1.07%)
Nov 27, 2018 51.47 51.74 50.69 51.16 572,035 -0.48(-0.92%)
Nov 26, 2018 51.44 52.08 51.44 51.64 555,764 +0.61(+1.19%)
Nov 23, 2018 51.00 51.67 50.73 51.03 147,662 -0.12(-0.24%)
Nov 21, 2018 51.15 51.15 51.15 0 +0.18(+0.35%)
Nov 20, 2018 51.02 51.68 50.69 50.98 508,085 -0.48(-0.92%)
Nov 19, 2018 51.79 52.12 51.10 51.45 511,506 -0.31(-0.60%)
Nov 16, 2018 51.23 51.88 50.91 51.76 495,285 +0.32(+0.62%)
Nov 15, 2018 50.66 51.54 50.20 51.44 507,964 +0.62(+1.23%)
Nov 14, 2018 52.00 52.11 50.10 50.82 691,735 -0.82(-1.59%)
Nov 13, 2018 51.67 52.43 51.54 51.64 572,931 +0.22(+0.42%)
Nov 12, 2018 52.16 52.43 51.32 51.42 607,240 -0.73(-1.41%)
Nov 09, 2018 52.25 52.66 51.77 52.15 573,988 -0.12(-0.22%)
Nov 08, 2018 51.54 53.00 51.47 52.27 701,381 +0.58(+1.12%)
Nov 07, 2018 51.47 51.73 50.57 51.69 616,072 +0.41(+0.81%)
Nov 06, 2018 50.87 51.45 50.59 51.28 396,149 +0.37(+0.72%)
Nov 05, 2018 50.76 51.22 50.70 50.91 555,081 +0.20(+0.40%)
Nov 02, 2018 50.44 50.90 50.12 50.71 526,048 +0.55(+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.