Skip to main content

Commerce Bancshares (NQ: CBSH )

62.85 +0.58 (+0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.64 46.97 46.11 46.89 694,696 +0.62(+1.35%)
Dec 28, 2018 46.21 46.89 46.00 46.27 661,759 +0.07(+0.16%)
Dec 27, 2018 45.62 46.21 44.71 46.19 705,084 -0.05(-0.11%)
Dec 26, 2018 44.61 46.29 44.44 46.24 432,602 +1.81(+4.08%)
Dec 24, 2018 44.97 45.23 44.42 44.43 291,390 -0.87(-1.91%)
Dec 21, 2018 45.90 46.24 44.97 45.30 1,410,670 -0.61(-1.32%)
Dec 20, 2018 45.98 46.41 45.48 45.90 680,361 -0.37(-0.81%)
Dec 19, 2018 47.42 47.83 45.99 46.28 737,871 -1.09(-2.30%)
Dec 18, 2018 48.38 48.74 47.20 47.37 486,910 -0.71(-1.47%)
Dec 17, 2018 48.21 49.42 47.96 48.07 575,001 -0.22(-0.45%)
Dec 14, 2018 48.37 49.07 48.15 48.29 635,312 -0.37(-0.77%)
Dec 13, 2018 49.41 49.46 48.64 48.66 467,783 -0.62(-1.25%)
Dec 12, 2018 49.64 50.00 49.06 49.28 671,735 +0.33(+0.68%)
Dec 11, 2018 49.77 50.01 48.74 48.95 427,129 -0.17(-0.36%)
Dec 10, 2018 49.82 50.09 48.64 49.12 441,931 -0.87(-1.75%)
Dec 07, 2018 50.45 50.94 49.55 50.00 581,458 -0.32(-0.63%)
Dec 06, 2018 49.60 50.43 49.24 50.31 801,449 -0.11(-0.21%)
Dec 04, 2018 52.23 52.32 49.87 50.42 616,199 -1.88(-3.59%)
Dec 03, 2018 52.92 53.16 51.63 52.30 516,787 -0.12(-0.24%)
Nov 30, 2018 51.53 52.64 51.53 52.42 530,489 +0.77(+1.50%)
Nov 29, 2018 51.95 52.62 51.11 51.65 559,205 -0.70(-1.34%)
Nov 28, 2018 52.02 52.58 51.32 52.35 398,267 +0.55(+1.07%)
Nov 27, 2018 52.11 52.38 51.32 51.80 565,026 -0.48(-0.92%)
Nov 26, 2018 52.08 52.73 52.08 52.28 548,954 +0.62(+1.19%)
Nov 23, 2018 51.63 52.31 51.36 51.66 145,853 -0.13(-0.24%)
Nov 21, 2018 51.79 51.79 51.79 0 +0.18(+0.35%)
Nov 20, 2018 51.66 52.32 51.32 51.61 501,859 -0.48(-0.92%)
Nov 19, 2018 52.43 52.77 51.73 52.09 505,238 -0.32(-0.60%)
Nov 16, 2018 51.86 52.52 51.54 52.41 489,216 +0.32(+0.62%)
Nov 15, 2018 51.29 52.18 50.83 52.08 501,739 +0.63(+1.23%)
Nov 14, 2018 52.64 52.75 50.72 51.45 683,258 -0.83(-1.59%)
Nov 13, 2018 52.31 53.08 52.18 52.28 565,911 +0.22(+0.42%)
Nov 12, 2018 52.81 53.08 51.96 52.06 599,799 -0.74(-1.41%)
Nov 09, 2018 52.90 53.31 52.41 52.80 566,954 -0.12(-0.22%)
Nov 08, 2018 52.18 53.66 52.11 52.92 692,787 +0.58(+1.12%)
Nov 07, 2018 52.11 52.37 51.20 52.33 608,522 +0.42(+0.81%)
Nov 06, 2018 51.51 52.09 51.22 51.92 391,294 +0.37(+0.72%)
Nov 05, 2018 51.39 51.85 51.33 51.54 548,279 +0.21(+0.40%)
Nov 02, 2018 51.07 51.53 50.74 51.34 519,602 +0.56(+1.10%)
Nov 01, 2018 50.38 51.07 50.00 50.78 849,214 +0.55(+1.08%)
Oct 31, 2018 50.28 50.98 50.04 50.23 1,342,075 +0.31(+0.62%)
Oct 30, 2018 49.26 49.99 48.73 49.93 698,588 +0.82(+1.67%)
Oct 29, 2018 48.96 49.78 48.41 49.10 734,678 +0.82(+1.70%)
Oct 26, 2018 47.89 48.74 47.67 48.28 545,051 -0.20(-0.41%)
Oct 25, 2018 47.41 48.87 47.25 48.48 508,097 +1.44(+3.06%)
Oct 24, 2018 48.69 48.69 47.00 47.04 841,893 -1.52(-3.14%)
Oct 23, 2018 47.59 49.06 47.59 48.57 1,064,044 +0.06(+0.11%)
Oct 22, 2018 49.50 49.50 48.14 48.51 610,277 -0.73(-1.49%)
Oct 19, 2018 49.81 50.36 49.20 49.25 734,331 -0.51(-1.03%)
Oct 18, 2018 50.08 50.84 49.68 49.76 865,021 -0.44(-0.88%)
Oct 17, 2018 49.54 50.69 49.18 50.20 1,143,838 +0.66(+1.32%)
Oct 16, 2018 48.98 49.75 48.31 49.55 774,216 +0.74(+1.52%)
Oct 15, 2018 48.75 49.22 48.59 48.80 526,252 +0.12(+0.24%)
Oct 12, 2018 50.09 50.25 47.30 48.69 1,215,065 -0.85(-1.71%)
Oct 11, 2018 51.64 51.64 49.47 49.53 1,828,170 -1.88(-3.66%)
Oct 10, 2018 51.63 52.30 51.30 51.41 1,392,723 -0.18(-0.35%)
Oct 09, 2018 52.14 52.14 51.55 51.59 713,733 -0.55(-1.06%)
Oct 08, 2018 51.90 52.37 51.51 52.14 381,039 +0.40(+0.78%)
Oct 05, 2018 52.36 52.37 51.38 51.74 603,164 -0.46(-0.88%)
Oct 04, 2018 52.57 53.15 51.78 52.20 520,335 -0.47(-0.89%)
Oct 03, 2018 51.46 52.85 51.43 52.67 822,729 +1.33(+2.58%)
Oct 02, 2018 51.69 51.95 51.06 51.34 530,517 -0.45(-0.87%)
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.