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 (%)
Sep 29, 2017 44.12 44.92 44.12 44.41 736,822 +0.28(+0.63%)
Sep 28, 2017 44.14 44.34 43.47 44.13 539,016 +0.08(+0.17%)
Sep 27, 2017 44.05 44.27 43.49 44.05 825,887 +0.68(+1.58%)
Sep 26, 2017 43.37 43.61 43.21 43.37 1,068,162 +0.13(+0.30%)
Sep 25, 2017 43.43 43.67 43.06 43.24 504,084 -0.18(-0.41%)
Sep 22, 2017 43.37 43.60 43.22 43.42 417,247 -0.03(-0.07%)
Sep 21, 2017 43.35 43.61 43.32 43.45 366,356 +0.09(+0.21%)
Sep 20, 2017 43.03 43.48 42.64 43.35 627,023 +0.39(+0.91%)
Sep 19, 2017 42.79 43.17 42.79 42.96 434,127 +0.08(+0.20%)
Sep 18, 2017 42.57 42.92 42.49 42.88 334,051 +0.47(+1.11%)
Sep 15, 2017 42.05 42.56 41.85 42.41 1,389,522 +0.35(+0.84%)
Sep 14, 2017 42.44 42.60 41.93 42.06 408,437 -0.22(-0.53%)
Sep 13, 2017 41.87 42.39 41.76 42.28 369,170 +0.12(+0.29%)
Sep 12, 2017 41.77 42.17 41.61 42.16 512,803 +0.57(+1.37%)
Sep 11, 2017 41.27 41.93 41.27 41.59 497,368 +0.68(+1.67%)
Sep 08, 2017 40.20 41.19 40.04 40.90 434,472 +0.64(+1.58%)
Sep 07, 2017 41.03 41.13 39.90 40.26 322,156 -0.82(-1.99%)
Sep 06, 2017 41.26 41.51 40.98 41.08 242,249 -0.05(-0.13%)
Sep 05, 2017 42.03 42.17 41.06 41.14 277,908 -1.18(-2.79%)
Sep 01, 2017 42.14 42.63 42.13 42.32 334,594 +0.22(+0.53%)
Aug 31, 2017 42.09 42.21 41.88 42.09 394,141 +0.18(+0.44%)
Aug 30, 2017 41.72 42.15 41.70 41.91 374,172 +0.21(+0.50%)
Aug 29, 2017 41.39 41.80 41.24 41.70 252,264 -0.19(-0.46%)
Aug 28, 2017 42.15 42.26 41.78 41.89 215,008 -0.23(-0.55%)
Aug 25, 2017 42.10 42.34 41.87 42.12 310,217 +0.23(+0.55%)
Aug 24, 2017 42.00 42.03 41.72 41.89 276,532 +0.11(+0.27%)
Aug 23, 2017 41.27 41.97 41.23 41.78 342,496 +0.16(+0.39%)
Aug 22, 2017 41.56 41.77 41.47 41.62 323,381 +0.21(+0.52%)
Aug 21, 2017 41.62 41.62 41.24 41.40 266,125 -0.20(-0.48%)
Aug 18, 2017 41.51 41.90 41.22 41.60 874,840 -0.08(-0.20%)
Aug 17, 2017 42.81 42.97 41.66 41.69 402,158 -1.33(-3.10%)
Aug 16, 2017 43.29 43.29 42.87 43.02 292,093 -0.09(-0.21%)
Aug 15, 2017 43.64 43.67 43.10 43.11 270,117 -0.23(-0.53%)
Aug 14, 2017 42.79 43.46 42.74 43.34 437,481 +1.07(+2.54%)
Aug 11, 2017 42.46 42.74 41.87 42.27 481,342 -0.11(-0.27%)
Aug 10, 2017 42.88 43.20 42.37 42.38 519,159 -1.22(-2.81%)
Aug 09, 2017 43.90 44.05 43.48 43.61 508,821 -0.58(-1.32%)
Aug 08, 2017 44.24 44.86 44.11 44.19 347,529 -0.03(-0.07%)
Aug 07, 2017 44.70 44.70 44.21 44.22 214,628 -0.33(-0.74%)
Aug 04, 2017 44.69 44.98 44.46 44.55 313,678 +0.22(+0.50%)
Aug 03, 2017 44.62 44.75 44.20 44.33 263,085 -0.36(-0.81%)
Aug 02, 2017 44.92 44.98 44.41 44.69 314,976 -0.22(-0.49%)
Aug 01, 2017 44.77 44.92 44.39 44.91 565,966 +0.48(+1.09%)
Jul 31, 2017 44.09 44.66 43.98 44.43 566,218 +0.41(+0.92%)
Jul 28, 2017 44.17 44.17 43.67 44.02 386,890 -0.24(-0.55%)
Jul 27, 2017 44.23 44.56 43.96 44.27 433,099 +0.04(+0.09%)
Jul 26, 2017 45.24 45.24 44.12 44.23 376,365 -1.02(-2.25%)
Jul 25, 2017 45.17 45.35 44.98 45.25 785,290 +0.70(+1.58%)
Jul 24, 2017 43.97 44.58 43.97 44.54 324,522 +0.44(+0.99%)
Jul 21, 2017 44.15 44.41 43.95 44.11 434,784 -0.17(-0.38%)
Jul 20, 2017 44.23 44.41 43.66 44.28 377,222 +0.08(+0.17%)
Jul 19, 2017 44.05 44.38 43.85 44.20 360,644 +0.15(+0.33%)
Jul 18, 2017 43.93 44.15 43.74 44.05 474,442 -0.09(-0.21%)
Jul 17, 2017 44.57 44.57 44.03 44.15 605,925 -0.41(-0.93%)
Jul 14, 2017 44.40 44.85 44.00 44.56 825,878 -0.01(-0.02%)
Jul 13, 2017 44.77 44.77 43.43 44.57 961,528 +1.52(+3.52%)
Jul 12, 2017 43.13 43.45 42.97 43.05 372,068 -0.13(-0.30%)
Jul 11, 2017 43.43 43.45 42.96 43.18 513,033 -0.36(-0.83%)
Jul 10, 2017 43.72 43.85 43.40 43.54 334,408 -0.18(-0.42%)
Jul 07, 2017 43.54 43.89 43.27 43.72 295,365 +0.33(+0.76%)
Jul 06, 2017 44.04 44.18 43.29 43.40 423,590 -0.77(-1.73%)
Jul 05, 2017 44.32 44.41 43.75 44.16 284,516 -0.12(-0.28%)
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.