Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.17 46.32 45.20 45.22 512,899 -0.69(-1.50%)
Feb 27, 2018 46.49 46.93 45.90 45.91 803,912 -0.08(-0.17%)
Feb 26, 2018 46.07 46.07 45.56 45.99 763,753 +0.06(+0.14%)
Feb 23, 2018 45.49 46.21 45.42 45.92 616,981 +0.60(+1.33%)
Feb 22, 2018 45.27 45.32 664,209 -0.76(-1.65%)
Feb 21, 2018 45.71 46.58 45.38 46.08 413,932 +0.39(+0.86%)
Feb 20, 2018 46.21 46.58 45.57 45.69 557,326 -0.59(-1.29%)
Feb 16, 2018 46.28 46.28 46.28 0 +0.06(+0.14%)
Feb 15, 2018 46.30 46.03 46.22 577,625 +0.13(+0.27%)
Feb 14, 2018 44.93 46.14 44.87 46.10 643,425 +1.07(+2.38%)
Feb 13, 2018 44.64 45.03 44.53 45.02 372,407 +0.26(+0.58%)
Feb 12, 2018 44.77 45.13 44.37 44.77 427,407 +0.23(+0.53%)
Feb 09, 2018 44.16 44.79 43.42 44.53 591,578 +0.74(+1.68%)
Feb 08, 2018 45.16 45.16 43.79 43.79 499,247 -1.19(-2.64%)
Feb 07, 2018 44.45 45.12 44.45 44.98 682,328 +0.43(+0.97%)
Feb 06, 2018 43.61 44.70 43.10 44.55 1,064,555 -0.44(-0.97%)
Feb 05, 2018 45.54 46.10 44.30 44.99 533,638 -1.01(-2.19%)
Feb 02, 2018 46.09 46.50 45.88 46.00 600,609 -0.20(-0.42%)
Feb 01, 2018 45.69 46.22 45.21 46.20 426,049 +0.40(+0.87%)
Jan 31, 2018 46.10 46.24 45.68 45.80 750,085 -0.23(-0.51%)
Jan 30, 2018 45.87 45.99 45.72 46.03 702,490 -0.03(-0.07%)
Jan 29, 2018 46.13 46.49 45.81 46.06 634,313 -0.12(-0.25%)
Jan 26, 2018 46.24 46.24 45.75 46.18 330,592 +0.07(+0.15%)
Jan 25, 2018 46.39 46.39 45.93 46.11 468,384 -0.03(-0.07%)
Jan 24, 2018 46.14 46.53 46.06 46.14 425,520 -0.10(-0.22%)
Jan 23, 2018 46.32 46.42 45.87 46.24 569,018 -0.07(-0.15%)
Jan 22, 2018 46.75 46.75 45.99 46.32 676,466 -0.42(-0.90%)
Jan 19, 2018 45.98 46.75 45.78 46.74 820,940 +1.00(+2.19%)
Jan 18, 2018 45.99 46.17 45.53 45.74 846,544 +0.21(+0.46%)
Jan 17, 2018 45.45 45.68 45.04 45.52 547,671 +0.29(+0.63%)
Jan 16, 2018 45.67 45.76 44.82 45.24 902,772 -0.12(-0.27%)
Jan 12, 2018 45.36 45.36 45.36 0 -0.09(-0.19%)
Jan 11, 2018 45.05 45.45 44.93 45.45 489,159 +0.56(+1.24%)
Jan 10, 2018 45.32 44.89 650,402 +0.68(+1.54%)
Jan 09, 2018 43.79 44.55 43.77 44.21 555,352 +0.59(+1.35%)
Jan 08, 2018 43.79 43.87 43.59 43.62 453,699 -0.28(-0.64%)
Jan 05, 2018 43.71 44.00 43.58 43.90 530,026 +0.34(+0.77%)
Jan 04, 2018 43.99 44.26 43.51 43.57 519,101 -0.05(-0.11%)
Jan 03, 2018 43.76 43.80 43.30 43.61 583,941 -0.18(-0.41%)
Jan 02, 2018 44.08 44.25 43.55 43.79 556,086 +0.09(+0.20%)
Dec 29, 2017 43.71 43.71 43.71 0 -0.53(-1.20%)
Dec 28, 2017 44.32 44.33 44.02 44.24 428,390 +0.13(+0.30%)
Dec 27, 2017 44.04 44.27 43.96 44.11 517,007 -0.03(-0.07%)
Dec 26, 2017 44.32 44.52 43.79 44.14 601,462 -0.28(-0.63%)
Dec 22, 2017 44.53 44.61 44.06 44.42 639,361 -0.03(-0.07%)
Dec 21, 2017 44.08 44.53 43.92 44.45 517,942 +0.47(+1.07%)
Dec 20, 2017 44.42 44.49 43.40 43.98 494,682 -0.23(-0.51%)
Dec 19, 2017 44.46 44.62 44.01 44.21 493,374 -0.02(-0.04%)
Dec 18, 2017 43.99 44.55 43.99 44.23 667,070 +0.58(+1.33%)
Dec 15, 2017 42.76 44.25 42.76 43.65 2,109,844 +1.11(+2.61%)
Dec 14, 2017 43.14 43.49 42.45 42.53 790,149 -0.53(-1.24%)
Dec 13, 2017 43.27 43.69 43.01 43.07 768,414 -0.27(-0.61%)
Dec 12, 2017 43.16 43.60 43.15 43.33 395,816 +0.27(+0.64%)
Dec 11, 2017 43.57 43.80 43.00 43.06 496,086 -0.53(-1.22%)
Dec 08, 2017 43.94 43.94 43.47 43.59 311,471 -0.13(-0.29%)
Dec 07, 2017 43.31 43.85 43.05 43.72 412,802 +0.18(+0.41%)
Dec 06, 2017 43.87 44.18 43.52 43.54 245,176 -0.43(-0.98%)
Dec 05, 2017 44.92 45.02 43.92 43.97 329,529 -0.77(-1.71%)
Dec 04, 2017 44.79 45.33 44.64 44.73 514,041 +0.39(+0.88%)
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.