Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.93 49.71 48.92 49.47 686,764 +0.69(+1.41%)
Jun 27, 2019 47.91 48.83 47.91 48.78 477,843 +0.99(+2.06%)
Jun 26, 2019 47.57 48.14 47.57 47.80 449,647 +0.39(+0.82%)
Jun 25, 2019 47.60 47.78 46.96 47.41 446,892 -0.14(-0.30%)
Jun 24, 2019 48.09 48.48 47.53 47.55 430,991 -0.44(-0.92%)
Jun 21, 2019 48.37 48.65 47.93 47.99 801,205 -0.25(-0.52%)
Jun 20, 2019 48.69 48.69 47.75 48.24 333,181 -0.10(-0.21%)
Jun 19, 2019 48.83 49.14 48.25 48.34 462,994 -0.31(-0.63%)
Jun 18, 2019 48.37 48.93 48.21 48.64 436,109 +0.34(+0.70%)
Jun 17, 2019 49.24 49.37 48.16 48.30 586,217 -0.88(-1.79%)
Jun 14, 2019 48.78 49.30 48.69 49.18 310,039 +0.29(+0.59%)
Jun 13, 2019 49.08 49.32 48.62 48.89 292,314 +0.05(+0.10%)
Jun 12, 2019 49.03 49.28 48.68 48.84 412,595 -0.12(-0.24%)
Jun 11, 2019 49.23 49.45 48.72 48.96 189,123 +0.05(+0.10%)
Jun 10, 2019 49.27 49.59 48.83 48.91 326,684 +0.06(+0.12%)
Jun 07, 2019 48.80 48.94 48.41 48.85 277,720 +0.01(+0.02%)
Jun 06, 2019 48.87 49.06 48.55 48.84 346,955 +0.08(+0.17%)
Jun 05, 2019 48.78 49.16 47.93 48.76 481,915 +0.07(+0.15%)
Jun 04, 2019 47.86 48.71 47.74 48.69 412,273 +1.42(+3.00%)
Jun 03, 2019 47.39 47.74 47.10 47.27 941,216 -0.07(-0.14%)
May 31, 2019 47.65 48.12 47.29 47.33 1,533,188 -0.75(-1.56%)
May 30, 2019 48.74 48.99 47.84 48.08 619,487 -0.57(-1.17%)
May 29, 2019 48.73 48.90 48.12 48.65 461,756 -0.32(-0.66%)
May 28, 2019 49.26 49.33 48.95 48.97 554,702 -0.26(-0.52%)
May 24, 2019 48.81 49.35 48.56 49.23 350,775 +0.69(+1.41%)
May 23, 2019 48.95 48.95 48.22 48.55 687,210 -0.85(-1.72%)
May 22, 2019 49.63 49.80 48.50 49.40 304,377 -0.37(-0.75%)
May 21, 2019 49.58 49.96 49.52 49.77 333,708 +0.34(+0.68%)
May 20, 2019 49.02 49.73 48.92 49.43 363,000 +0.29(+0.59%)
May 17, 2019 49.09 49.69 48.97 49.14 347,383 -0.26(-0.53%)
May 16, 2019 49.05 49.60 49.05 49.40 310,288 +0.61(+1.25%)
May 15, 2019 48.86 49.19 48.42 48.79 440,941 -0.43(-0.87%)
May 14, 2019 48.72 49.49 48.63 49.22 431,237 +0.54(+1.10%)
May 13, 2019 49.15 49.49 48.51 48.69 690,208 -1.30(-2.59%)
May 10, 2019 49.49 50.13 49.07 49.98 350,896 +0.41(+0.83%)
May 09, 2019 49.30 49.75 48.99 49.57 388,400 -0.20(-0.40%)
May 08, 2019 49.95 50.19 49.72 49.77 383,605 -0.26(-0.51%)
May 07, 2019 50.51 50.66 49.81 50.02 640,637 -0.89(-1.75%)
May 06, 2019 50.14 51.14 50.14 50.91 523,776 +0.07(+0.15%)
May 03, 2019 50.33 51.15 50.33 50.84 496,487 +0.64(+1.28%)
May 02, 2019 49.47 50.22 49.45 50.20 465,259 +0.82(+1.66%)
May 01, 2019 50.10 50.22 49.25 49.38 574,125 -0.51(-1.03%)
Apr 30, 2019 50.47 50.58 49.73 49.89 1,297,767 -0.54(-1.08%)
Apr 29, 2019 50.40 50.77 50.20 50.44 580,910 +0.22(+0.44%)
Apr 26, 2019 49.83 50.23 49.59 50.21 502,422 +0.40(+0.80%)
Apr 25, 2019 49.45 49.95 49.03 49.82 835,504 +0.36(+0.73%)
Apr 24, 2019 49.11 49.72 49.03 49.45 462,609 +0.18(+0.37%)
Apr 23, 2019 48.26 49.30 48.14 49.27 521,493 +0.87(+1.79%)
Apr 22, 2019 48.59 48.81 48.07 48.40 424,719 -0.23(-0.48%)
Apr 18, 2019 49.34 49.44 48.53 48.64 644,864 -0.73(-1.47%)
Apr 17, 2019 49.59 49.59 49.03 49.36 466,079 -0.19(-0.38%)
Apr 16, 2019 48.97 49.59 48.76 49.55 516,112 +0.70(+1.44%)
Apr 15, 2019 49.06 49.06 48.52 48.85 576,866 -0.09(-0.19%)
Apr 12, 2019 48.11 48.99 48.03 48.94 975,412 +0.92(+1.91%)
Apr 11, 2019 47.36 48.38 47.14 48.03 1,920,212 -1.60(-3.23%)
Apr 10, 2019 49.30 49.78 48.97 49.63 671,935 +0.44(+0.89%)
Apr 09, 2019 49.49 49.78 49.06 49.19 509,379 -0.58(-1.16%)
Apr 08, 2019 49.38 49.78 49.23 49.77 289,051 +0.25(+0.50%)
Apr 05, 2019 49.49 49.65 49.09 49.52 386,870 +0.05(+0.10%)
Apr 04, 2019 49.02 49.53 48.69 49.47 528,913 +0.51(+1.05%)
Apr 03, 2019 49.18 49.35 48.80 48.96 396,820 +0.13(+0.27%)
Apr 02, 2019 48.88 49.03 48.53 48.83 317,885 -0.07(-0.13%)
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.