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 (%)
Jan 31, 2018 46.11 46.25 45.69 45.81 749,908 -0.23(-0.51%)
Jan 30, 2018 45.88 46.00 45.73 46.04 702,324 -0.03(-0.07%)
Jan 29, 2018 46.14 46.50 45.83 46.08 634,164 -0.12(-0.25%)
Jan 26, 2018 46.25 46.25 45.76 46.19 330,514 +0.07(+0.15%)
Jan 25, 2018 46.40 46.40 45.94 46.12 468,273 -0.03(-0.07%)
Jan 24, 2018 46.15 46.55 46.07 46.15 425,420 -0.10(-0.22%)
Jan 23, 2018 46.33 46.44 45.88 46.26 568,884 -0.07(-0.15%)
Jan 22, 2018 46.76 46.76 46.00 46.33 676,307 -0.42(-0.90%)
Jan 19, 2018 45.99 46.76 45.79 46.75 820,746 +1.00(+2.19%)
Jan 18, 2018 46.01 46.19 45.54 45.75 846,345 +0.21(+0.46%)
Jan 17, 2018 45.46 45.69 45.05 45.54 547,542 +0.29(+0.63%)
Jan 16, 2018 45.68 45.77 44.83 45.25 902,559 -0.12(-0.27%)
Jan 12, 2018 45.37 45.37 45.37 0 -0.09(-0.19%)
Jan 11, 2018 45.07 45.46 44.94 45.46 489,044 +0.56(+1.24%)
Jan 10, 2018 45.33 44.90 650,248 +0.68(+1.54%)
Jan 09, 2018 43.80 44.56 43.78 44.22 555,221 +0.59(+1.35%)
Jan 08, 2018 43.80 43.88 43.60 43.63 453,592 -0.28(-0.64%)
Jan 05, 2018 43.72 44.01 43.59 43.91 529,901 +0.34(+0.77%)
Jan 04, 2018 44.00 44.27 43.52 43.58 518,979 -0.05(-0.11%)
Jan 03, 2018 43.77 43.81 43.31 43.62 583,803 -0.18(-0.41%)
Jan 02, 2018 44.09 44.26 43.56 43.80 555,955 +0.09(+0.20%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.53(-1.20%)
Dec 28, 2017 44.33 44.34 44.03 44.25 428,289 +0.13(+0.30%)
Dec 27, 2017 44.05 44.28 43.97 44.12 516,885 -0.03(-0.07%)
Dec 26, 2017 44.33 44.53 43.80 44.15 601,321 -0.28(-0.63%)
Dec 22, 2017 44.54 44.62 44.08 44.43 639,210 -0.03(-0.07%)
Dec 21, 2017 44.09 44.54 43.93 44.46 517,820 +0.47(+1.07%)
Dec 20, 2017 44.43 44.50 43.41 43.99 494,565 -0.23(-0.51%)
Dec 19, 2017 44.47 44.63 44.02 44.22 493,257 -0.02(-0.04%)
Dec 18, 2017 44.00 44.56 44.00 44.24 666,913 +0.58(+1.33%)
Dec 15, 2017 42.77 44.26 42.77 43.66 2,109,346 +1.11(+2.61%)
Dec 14, 2017 43.15 43.50 42.46 42.54 789,963 -0.53(-1.24%)
Dec 13, 2017 43.28 43.70 43.02 43.08 768,233 -0.27(-0.61%)
Dec 12, 2017 43.17 43.61 43.16 43.34 395,723 +0.27(+0.64%)
Dec 11, 2017 43.58 43.81 43.01 43.07 495,969 -0.53(-1.22%)
Dec 08, 2017 43.95 43.95 43.48 43.60 311,397 -0.13(-0.29%)
Dec 07, 2017 43.32 43.86 43.06 43.73 412,705 +0.18(+0.41%)
Dec 06, 2017 43.88 44.19 43.53 43.55 245,118 -0.43(-0.98%)
Dec 05, 2017 44.93 45.03 43.93 43.98 329,451 -0.77(-1.71%)
Dec 04, 2017 44.80 45.34 44.65 44.74 513,920 +0.39(+0.88%)
Dec 01, 2017 44.24 44.41 43.34 44.35 437,963 +0.02(+0.05%)
Nov 30, 2017 45.07 45.07 42.64 44.33 398,104 -0.40(-0.89%)
Nov 29, 2017 43.77 45.08 43.58 44.73 568,635 -0.79(-1.75%)
Nov 28, 2017 44.45 45.59 44.31 45.52 1,032,234 +1.19(+2.69%)
Nov 27, 2017 44.23 44.53 44.20 44.33 387,280 +0.11(+0.25%)
Nov 24, 2017 44.52 44.59 44.15 44.22 213,740 -0.16(-0.35%)
Nov 22, 2017 44.38 44.55 44.13 44.38 335,029 +0.11(+0.25%)
Nov 21, 2017 44.25 44.38 43.88 44.27 396,362 +0.20(+0.44%)
Nov 20, 2017 43.68 44.08 43.21 44.07 303,654 +0.32(+0.73%)
Nov 17, 2017 43.31 43.81 43.04 43.75 618,898 +0.28(+0.65%)
Nov 16, 2017 43.62 43.81 43.38 43.47 290,533 +0.04(+0.09%)
Nov 15, 2017 42.93 43.65 42.89 43.43 384,664 -0.01(-0.02%)
Nov 14, 2017 43.28 43.80 43.15 43.44 382,778 -0.14(-0.32%)
Nov 13, 2017 42.74 43.59 42.68 43.58 385,703 +0.52(+1.20%)
Nov 10, 2017 42.96 43.42 42.92 43.06 289,413 +0.12(+0.27%)
Nov 09, 2017 43.02 43.85 42.67 42.95 448,727 -0.34(-0.78%)
Nov 08, 2017 43.78 43.78 43.21 43.28 520,006 -0.50(-1.14%)
Nov 07, 2017 45.09 45.22 43.73 43.78 451,512 -1.23(-2.72%)
Nov 06, 2017 45.05 45.18 44.84 45.01 476,687 -0.14(-0.31%)
Nov 03, 2017 45.33 45.33 44.89 45.15 719,992 -0.20(-0.45%)
Nov 02, 2017 45.03 45.48 44.57 45.35 508,685 +0.26(+0.57%)
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.