Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.44 51.85 50.96 50.97 503,056 -0.05(-0.09%)
Jun 28, 2018 50.89 51.36 50.72 51.02 453,242 -0.03(-0.06%)
Jun 27, 2018 51.85 52.06 51.03 51.05 719,605 -0.90(-1.73%)
Jun 26, 2018 51.73 52.04 51.38 51.95 574,301 +0.24(+0.47%)
Jun 25, 2018 51.97 52.10 51.26 51.71 451,627 -0.35(-0.68%)
Jun 22, 2018 52.53 52.66 51.88 52.06 611,689 -0.27(-0.51%)
Jun 21, 2018 52.45 52.71 51.95 52.33 294,129 -0.13(-0.26%)
Jun 20, 2018 52.41 52.64 52.00 52.46 371,884 +0.30(+0.57%)
Jun 19, 2018 51.41 52.30 51.41 52.16 392,597 +0.26(+0.50%)
Jun 18, 2018 51.46 51.97 50.81 51.90 463,710 +0.08(+0.15%)
Jun 15, 2018 52.26 51.10 51.82 1,403,481 +0.22(+0.43%)
Jun 14, 2018 52.08 52.08 50.95 51.60 555,558 +0.13(+0.26%)
Jun 13, 2018 51.67 51.95 51.12 51.47 456,625 -0.04(-0.08%)
Jun 12, 2018 51.64 52.09 51.24 51.51 478,953 -0.43(-0.83%)
Jun 11, 2018 52.91 52.93 51.80 51.94 343,926 -0.80(-1.52%)
Jun 08, 2018 52.48 52.82 51.47 52.74 438,650 +0.10(+0.19%)
Jun 07, 2018 52.85 53.11 52.28 52.64 353,258 -0.06(-0.11%)
Jun 06, 2018 52.12 52.75 52.00 52.70 541,442 +0.86(+1.67%)
Jun 05, 2018 51.60 51.92 51.33 51.84 432,061 -0.02(-0.05%)
Jun 04, 2018 51.23 51.93 51.12 51.86 477,745 +0.79(+1.55%)
Jun 01, 2018 51.34 51.59 50.91 51.07 371,982 +0.35(+0.68%)
May 31, 2018 51.23 51.37 50.63 50.72 389,544 -0.56(-1.09%)
May 30, 2018 50.77 51.55 50.63 51.28 721,641 +1.04(+2.08%)
May 29, 2018 50.43 50.80 49.88 50.24 519,937 -0.71(-1.40%)
May 25, 2018 50.95 50.95 50.95 0 -0.21(-0.41%)
May 24, 2018 51.32 51.32 49.95 51.16 681,782 -0.21(-0.41%)
May 23, 2018 51.44 51.49 51.07 51.38 461,559 -0.06(-0.12%)
May 22, 2018 51.37 52.04 51.37 51.44 594,550 +0.07(+0.14%)
May 21, 2018 50.87 51.73 50.87 51.37 1,017,417 +0.64(+1.25%)
May 18, 2018 51.13 51.18 50.72 50.73 548,972 -0.47(-0.92%)
May 17, 2018 51.15 51.34 50.99 51.20 430,798 -0.04(-0.08%)
May 16, 2018 50.79 51.42 50.48 51.24 515,780 +0.13(+0.25%)
May 15, 2018 50.55 51.66 50.36 51.12 999,429 -0.16(-0.31%)
May 14, 2018 51.44 51.54 51.11 51.27 377,821 -0.14(-0.28%)
May 11, 2018 51.43 51.59 51.26 51.41 295,904 +0.01(+0.02%)
May 10, 2018 51.38 51.55 50.96 51.41 387,358 +0.12(+0.23%)
May 09, 2018 51.19 51.60 50.83 51.29 579,171 +0.37(+0.72%)
May 08, 2018 50.52 51.18 50.46 50.92 364,351 +0.39(+0.78%)
May 07, 2018 50.38 50.82 50.00 50.53 223,737 +0.27(+0.55%)
May 04, 2018 49.42 50.66 49.17 50.25 552,582 +0.64(+1.30%)
May 03, 2018 49.71 50.00 49.00 49.61 370,662 -0.35(-0.69%)
May 02, 2018 50.09 50.61 49.53 49.95 628,720 -0.16(-0.31%)
May 01, 2018 49.77 50.38 49.20 50.11 488,203 +0.22(+0.44%)
Apr 30, 2018 50.62 50.79 49.85 49.89 1,259,967 -0.54(-1.07%)
Apr 27, 2018 50.37 50.97 50.17 50.43 341,898 +0.18(+0.36%)
Apr 26, 2018 50.53 50.59 50.10 50.25 412,145 -0.15(-0.30%)
Apr 25, 2018 50.45 50.86 50.06 50.40 399,033 -0.04(-0.08%)
Apr 24, 2018 50.79 51.15 50.11 50.44 677,012 -0.11(-0.22%)
Apr 23, 2018 50.37 50.76 50.21 50.55 490,315 +0.37(+0.74%)
Apr 20, 2018 50.02 50.39 48.71 50.18 686,748 +0.38(+0.76%)
Apr 19, 2018 49.25 49.96 49.20 49.80 598,987 +0.55(+1.12%)
Apr 18, 2018 49.45 49.86 49.13 49.25 781,633 -0.09(-0.19%)
Apr 17, 2018 50.02 50.02 48.92 49.35 1,023,454 -0.46(-0.93%)
Apr 16, 2018 49.62 49.98 49.28 49.81 830,449 +0.53(+1.08%)
Apr 13, 2018 50.35 50.43 48.99 49.28 962,790 -0.31(-0.63%)
Apr 12, 2018 47.60 49.95 47.05 49.59 1,539,269 +2.95(+6.33%)
Apr 11, 2018 46.68 46.92 46.40 46.64 610,147 -0.45(-0.95%)
Apr 10, 2018 46.54 47.20 46.31 47.09 1,577,981 +0.82(+1.78%)
Apr 09, 2018 46.46 47.18 46.22 46.26 579,695 -0.04(-0.08%)
Apr 06, 2018 47.07 47.27 45.88 46.30 691,276 -1.11(-2.34%)
Apr 05, 2018 47.31 47.50 46.76 47.41 657,631 +0.42(+0.89%)
Apr 04, 2018 46.02 47.10 46.02 46.99 518,674 +0.38(+0.83%)
Apr 03, 2018 46.22 46.70 45.99 46.61 841,335 +0.70(+1.52%)
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.