Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.22 51.36 50.62 50.71 389,636 -0.56(-1.09%)
May 30, 2018 50.76 51.54 50.61 51.27 721,811 +1.04(+2.08%)
May 29, 2018 50.42 50.79 49.86 50.22 520,059 -0.71(-1.40%)
May 25, 2018 50.94 50.94 50.94 0 -0.21(-0.41%)
May 24, 2018 51.31 51.31 49.94 51.15 681,943 -0.21(-0.41%)
May 23, 2018 51.43 51.48 51.06 51.36 461,668 -0.06(-0.12%)
May 22, 2018 51.36 52.03 51.36 51.43 594,690 +0.07(+0.14%)
May 21, 2018 50.86 51.72 50.86 51.36 1,017,657 +0.64(+1.25%)
May 18, 2018 51.12 51.17 50.71 50.72 549,101 -0.47(-0.92%)
May 17, 2018 51.14 51.32 50.98 51.19 430,900 -0.04(-0.08%)
May 16, 2018 50.78 51.41 50.47 51.23 515,902 +0.13(+0.25%)
May 15, 2018 50.54 51.65 50.35 51.10 999,665 -0.16(-0.31%)
May 14, 2018 51.43 51.53 51.10 51.26 377,910 -0.14(-0.28%)
May 11, 2018 51.42 51.58 51.25 51.40 295,973 +0.01(+0.02%)
May 10, 2018 51.37 51.54 50.95 51.39 387,450 +0.12(+0.23%)
May 09, 2018 51.18 51.58 50.81 51.28 579,308 +0.37(+0.72%)
May 08, 2018 50.51 51.17 50.44 50.91 364,437 +0.39(+0.78%)
May 07, 2018 50.37 50.81 49.99 50.52 223,790 +0.27(+0.55%)
May 04, 2018 49.41 50.65 49.16 50.24 552,713 +0.64(+1.30%)
May 03, 2018 49.70 49.99 48.99 49.60 370,749 -0.35(-0.69%)
May 02, 2018 50.08 50.59 49.51 49.94 628,868 -0.16(-0.31%)
May 01, 2018 49.75 50.37 49.19 50.10 488,318 +0.22(+0.44%)
Apr 30, 2018 50.61 50.77 49.84 49.88 1,260,264 -0.54(-1.07%)
Apr 27, 2018 50.36 50.96 50.15 50.42 341,979 +0.18(+0.36%)
Apr 26, 2018 50.52 50.58 50.09 50.24 412,242 -0.15(-0.30%)
Apr 25, 2018 50.44 50.85 50.04 50.39 399,128 -0.04(-0.08%)
Apr 24, 2018 50.77 51.14 50.10 50.43 677,172 -0.11(-0.22%)
Apr 23, 2018 50.36 50.75 50.19 50.54 490,431 +0.37(+0.74%)
Apr 20, 2018 50.01 50.37 48.70 50.17 686,910 +0.38(+0.76%)
Apr 19, 2018 49.24 49.95 49.19 49.79 599,128 +0.55(+1.12%)
Apr 18, 2018 49.44 49.85 49.12 49.24 781,818 -0.09(-0.19%)
Apr 17, 2018 50.00 50.00 48.91 49.34 1,023,695 -0.46(-0.93%)
Apr 16, 2018 49.61 49.97 49.27 49.80 830,645 +0.53(+1.08%)
Apr 13, 2018 50.34 50.42 48.98 49.27 963,017 -0.31(-0.63%)
Apr 12, 2018 47.59 49.94 47.04 49.58 1,539,632 +2.95(+6.33%)
Apr 11, 2018 46.67 46.91 46.39 46.63 610,290 -0.45(-0.95%)
Apr 10, 2018 46.53 47.19 46.30 47.08 1,578,353 +0.82(+1.78%)
Apr 09, 2018 46.45 47.17 46.21 46.25 579,831 -0.04(-0.08%)
Apr 06, 2018 47.06 47.26 45.87 46.29 691,439 -1.11(-2.34%)
Apr 05, 2018 47.30 47.49 46.75 47.40 657,786 +0.42(+0.89%)
Apr 04, 2018 46.01 47.09 46.01 46.98 518,796 +0.38(+0.83%)
Apr 03, 2018 46.21 46.69 45.98 46.60 841,533 +0.70(+1.52%)
Apr 02, 2018 46.99 47.04 45.44 45.90 651,694 -1.15(-2.44%)
Mar 29, 2018 47.04 47.04 47.04 0 +0.55(+1.18%)
Mar 28, 2018 46.13 46.91 45.78 46.49 562,633 +0.38(+0.83%)
Mar 27, 2018 47.06 47.06 45.86 46.11 609,859 -0.84(-1.79%)
Mar 26, 2018 46.35 47.06 46.15 46.95 655,112 +1.26(+2.75%)
Mar 23, 2018 47.29 47.39 45.44 45.69 1,276,427 -1.57(-3.32%)
Mar 22, 2018 47.89 47.94 46.97 47.26 1,170,268 -0.90(-1.87%)
Mar 21, 2018 48.10 48.59 47.84 48.17 361,424 +0.15(+0.31%)
Mar 20, 2018 48.03 48.16 47.21 48.02 395,128 -0.01(-0.02%)
Mar 19, 2018 48.25 48.25 47.41 48.03 542,676 -0.26(-0.54%)
Mar 16, 2018 48.04 48.55 47.99 48.29 2,243,962 +0.27(+0.57%)
Mar 15, 2018 47.75 48.18 47.44 48.01 527,903 +0.43(+0.91%)
Mar 14, 2018 48.08 48.18 47.41 47.58 716,030 -0.41(-0.85%)
Mar 13, 2018 48.29 48.30 47.77 47.99 597,500 -0.12(-0.24%)
Mar 12, 2018 48.01 48.36 47.74 48.10 461,389 +0.21(+0.44%)
Mar 09, 2018 47.23 47.96 47.08 47.89 424,146 +0.90(+1.92%)
Mar 08, 2018 47.59 47.59 46.63 46.99 431,117 -0.44(-0.94%)
Mar 07, 2018 46.84 47.61 46.84 47.43 475,247 +0.26(+0.55%)
Mar 06, 2018 46.51 47.24 46.39 47.18 478,798 +0.67(+1.45%)
Mar 05, 2018 45.67 46.73 45.30 46.50 501,286 +0.53(+1.16%)
Mar 02, 2018 45.02 46.06 44.73 45.97 526,583 +0.70(+1.56%)
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.