Skip to main content

Commerce Bancshares (NQ: CBSH )

63.15 +0.76 (+1.22%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.08 45.64 44.87 45.38 902,520 +0.41(+0.92%)
Oct 30, 2017 45.58 45.68 44.96 44.97 426,894 -0.87(-1.91%)
Oct 27, 2017 45.70 45.88 45.45 45.84 434,251 +0.12(+0.26%)
Oct 26, 2017 45.20 45.75 45.20 45.72 435,864 +0.56(+1.24%)
Oct 25, 2017 45.64 45.69 44.76 45.16 359,750 -0.37(-0.82%)
Oct 24, 2017 45.17 45.61 45.11 45.54 408,539 +0.50(+1.11%)
Oct 23, 2017 45.31 45.36 44.97 45.04 400,426 -0.22(-0.48%)
Oct 20, 2017 45.45 45.48 45.08 45.26 260,396 +0.35(+0.78%)
Oct 19, 2017 44.05 45.02 44.02 44.90 277,470 +0.39(+0.88%)
Oct 18, 2017 44.17 44.74 44.16 44.51 391,100 +0.44(+1.01%)
Oct 17, 2017 44.48 44.48 43.98 44.07 379,460 -0.41(-0.91%)
Oct 16, 2017 44.01 44.50 43.34 44.48 447,439 +0.44(+1.01%)
Oct 13, 2017 43.80 44.51 43.55 44.03 588,007 -0.20(-0.44%)
Oct 12, 2017 44.48 44.51 43.80 44.23 1,450,122 -1.10(-2.43%)
Oct 11, 2017 45.47 45.61 45.15 45.33 349,288 -0.27(-0.60%)
Oct 10, 2017 45.40 45.71 45.15 45.60 405,189 +0.36(+0.79%)
Oct 09, 2017 45.61 45.61 45.18 45.24 340,891 -0.34(-0.74%)
Oct 06, 2017 45.45 45.80 45.32 45.58 216,252 +0.09(+0.21%)
Oct 05, 2017 45.07 45.58 44.79 45.48 267,089 +0.56(+1.25%)
Oct 04, 2017 45.48 45.48 44.86 44.92 235,505 -0.57(-1.25%)
Oct 03, 2017 45.45 45.54 45.08 45.49 515,194 -0.04(-0.09%)
Oct 02, 2017 45.05 45.53 44.85 45.53 415,033 +0.45(+1.00%)
Sep 29, 2017 44.79 45.59 44.79 45.08 725,908 +0.28(+0.63%)
Sep 28, 2017 44.80 45.01 44.12 44.79 531,032 +0.08(+0.17%)
Sep 27, 2017 44.71 44.94 44.15 44.72 813,654 +0.69(+1.58%)
Sep 26, 2017 44.02 44.26 43.86 44.02 1,052,340 +0.13(+0.30%)
Sep 25, 2017 44.08 44.33 43.71 43.89 496,617 -0.18(-0.41%)
Sep 22, 2017 44.02 44.26 43.87 44.07 411,066 -0.03(-0.07%)
Sep 21, 2017 44.00 44.26 43.98 44.10 360,929 +0.09(+0.21%)
Sep 20, 2017 43.68 44.13 43.28 44.01 617,735 +0.40(+0.91%)
Sep 19, 2017 43.43 43.82 43.43 43.61 427,697 +0.09(+0.20%)
Sep 18, 2017 43.21 43.56 43.13 43.52 329,103 +0.48(+1.11%)
Sep 15, 2017 42.68 43.20 42.48 43.05 1,368,940 +0.36(+0.84%)
Sep 14, 2017 43.08 43.24 42.56 42.69 402,387 -0.23(-0.53%)
Sep 13, 2017 42.50 43.02 42.39 42.91 363,701 +0.12(+0.29%)
Sep 12, 2017 42.40 42.81 42.24 42.79 505,208 +0.58(+1.37%)
Sep 11, 2017 41.89 42.56 41.89 42.21 490,001 +0.69(+1.67%)
Sep 08, 2017 40.81 41.81 40.64 41.52 428,036 +0.65(+1.58%)
Sep 07, 2017 41.65 41.74 40.50 40.87 317,384 -0.86(-2.07%)
Sep 06, 2017 41.91 42.17 41.63 41.73 238,483 -0.05(-0.13%)
Sep 05, 2017 42.70 42.84 41.71 41.79 273,587 -1.20(-2.79%)
Sep 01, 2017 42.81 43.30 42.80 42.98 329,392 +0.23(+0.53%)
Aug 31, 2017 42.75 42.88 42.54 42.76 388,013 +0.19(+0.44%)
Aug 30, 2017 42.38 42.81 42.36 42.57 368,354 +0.21(+0.50%)
Aug 29, 2017 42.04 42.46 41.89 42.36 248,342 -0.19(-0.46%)
Aug 28, 2017 42.81 42.93 42.44 42.56 211,665 -0.23(-0.55%)
Aug 25, 2017 42.77 43.01 42.53 42.79 305,394 +0.23(+0.55%)
Aug 24, 2017 42.67 42.70 42.38 42.56 272,233 +0.12(+0.27%)
Aug 23, 2017 41.92 42.63 41.88 42.44 337,171 +0.16(+0.39%)
Aug 22, 2017 42.21 42.43 42.12 42.28 318,354 +0.22(+0.52%)
Aug 21, 2017 42.28 42.28 41.90 42.06 261,987 -0.20(-0.48%)
Aug 18, 2017 42.17 42.56 41.87 42.26 861,239 -0.09(-0.20%)
Aug 17, 2017 43.48 43.65 42.32 42.35 395,905 -1.35(-3.10%)
Aug 16, 2017 43.97 43.97 43.55 43.70 287,551 -0.09(-0.21%)
Aug 15, 2017 44.33 44.36 43.78 43.79 265,917 -0.23(-0.53%)
Aug 14, 2017 43.47 44.14 43.42 44.03 430,679 +1.09(+2.54%)
Aug 11, 2017 43.13 43.41 42.53 42.94 473,858 -0.12(-0.27%)
Aug 10, 2017 43.56 43.89 43.04 43.05 511,087 -1.24(-2.81%)
Aug 09, 2017 44.59 44.75 44.17 44.30 500,910 -0.59(-1.32%)
Aug 08, 2017 44.94 45.57 44.80 44.89 342,126 -0.03(-0.07%)
Aug 07, 2017 45.40 45.40 44.90 44.92 211,291 -0.33(-0.74%)
Aug 04, 2017 45.39 45.69 45.16 45.25 308,801 +0.23(+0.50%)
Aug 03, 2017 45.32 45.46 44.90 45.03 258,994 -0.37(-0.80%)
Aug 02, 2017 45.63 45.69 45.11 45.39 310,079 -0.23(-0.49%)
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.