Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.27 47.58 47.07 47.31 649,663 +0.36(+0.76%)
Aug 29, 2019 46.58 47.12 46.49 46.96 340,090 +0.98(+2.13%)
Aug 28, 2019 45.42 46.29 45.42 45.98 444,908 +0.48(+1.06%)
Aug 27, 2019 46.58 46.58 45.31 45.50 583,968 -0.87(-1.88%)
Aug 26, 2019 46.35 46.40 45.95 46.37 416,819 +0.39(+0.85%)
Aug 23, 2019 47.31 47.65 45.80 45.98 484,895 -1.54(-3.25%)
Aug 22, 2019 47.69 47.91 47.21 47.52 272,980 +0.16(+0.33%)
Aug 21, 2019 47.66 47.66 47.20 47.36 361,273 -0.02(-0.04%)
Aug 20, 2019 47.48 47.69 47.20 47.38 524,350 -0.34(-0.71%)
Aug 19, 2019 48.16 48.51 47.65 47.72 327,075 +0.34(+0.72%)
Aug 16, 2019 46.46 47.50 46.46 47.38 412,764 +1.20(+2.60%)
Aug 15, 2019 46.75 46.93 45.89 46.18 488,777 -0.29(-0.62%)
Aug 14, 2019 46.75 47.16 46.34 46.47 586,726 -1.09(-2.30%)
Aug 13, 2019 47.23 48.25 47.22 47.56 691,933 +0.38(+0.81%)
Aug 12, 2019 47.70 47.92 47.15 47.18 468,975 -0.92(-1.91%)
Aug 09, 2019 47.34 48.38 46.98 48.10 701,771 +0.57(+1.20%)
Aug 08, 2019 47.30 47.86 47.08 47.53 595,147 +0.76(+1.63%)
Aug 07, 2019 46.55 46.82 45.84 46.77 638,563 -0.42(-0.90%)
Aug 06, 2019 47.25 47.70 46.55 47.19 456,832 +0.37(+0.80%)
Aug 05, 2019 47.56 47.67 46.31 46.82 726,204 -1.59(-3.29%)
Aug 02, 2019 48.93 49.15 48.12 48.41 637,721 -0.55(-1.12%)
Aug 01, 2019 50.41 50.57 48.79 48.96 1,013,151 -1.48(-2.93%)
Jul 31, 2019 50.39 50.91 50.19 50.43 892,355 +0.04(+0.08%)
Jul 30, 2019 49.73 50.42 49.58 50.39 342,888 +0.46(+0.91%)
Jul 29, 2019 50.22 50.44 49.65 49.93 545,713 -0.30(-0.59%)
Jul 26, 2019 49.44 50.37 49.44 50.23 446,175 +0.90(+1.81%)
Jul 25, 2019 49.90 49.96 49.10 49.34 594,691 -0.35(-0.70%)
Jul 24, 2019 48.89 49.87 48.76 49.68 434,323 +0.69(+1.40%)
Jul 23, 2019 48.48 49.09 48.13 49.00 395,235 +0.59(+1.22%)
Jul 22, 2019 48.46 48.65 48.13 48.41 464,050 +0.04(+0.09%)
Jul 19, 2019 48.37 48.74 48.35 48.37 570,415 +0.01(+0.02%)
Jul 18, 2019 47.63 48.53 47.58 48.36 626,642 +0.76(+1.60%)
Jul 17, 2019 48.53 48.53 47.35 47.60 1,060,963 -0.94(-1.93%)
Jul 16, 2019 48.89 48.91 47.89 48.53 872,233 +0.31(+0.64%)
Jul 15, 2019 49.28 49.28 48.07 48.23 613,645 -0.92(-1.87%)
Jul 12, 2019 48.99 49.30 48.81 49.15 509,260 +0.13(+0.27%)
Jul 11, 2019 48.96 49.18 48.52 49.01 667,290 +0.07(+0.14%)
Jul 10, 2019 49.53 49.61 48.85 48.95 270,434 -0.52(-1.06%)
Jul 09, 2019 48.74 49.51 48.74 49.47 378,517 +0.36(+0.74%)
Jul 08, 2019 49.59 49.68 48.70 49.10 588,117 -1.18(-2.34%)
Jul 05, 2019 49.78 50.30 49.74 50.28 217,117 +0.70(+1.40%)
Jul 03, 2019 49.12 49.60 48.96 49.59 214,463 +0.62(+1.27%)
Jul 02, 2019 49.74 49.75 48.47 48.96 467,680 -0.82(-1.65%)
Jul 01, 2019 49.78 50.10 49.44 49.78 358,332 +0.32(+0.65%)
Jun 28, 2019 48.91 49.69 48.91 49.46 686,934 +0.69(+1.41%)
Jun 27, 2019 47.89 48.82 47.89 48.77 477,961 +0.99(+2.06%)
Jun 26, 2019 47.56 48.13 47.56 47.79 449,758 +0.39(+0.82%)
Jun 25, 2019 47.59 47.77 46.95 47.40 447,003 -0.14(-0.30%)
Jun 24, 2019 48.08 48.47 47.52 47.54 431,098 -0.44(-0.92%)
Jun 21, 2019 48.36 48.64 47.92 47.98 801,403 -0.25(-0.52%)
Jun 20, 2019 48.68 48.68 47.74 48.23 333,264 -0.10(-0.21%)
Jun 19, 2019 48.82 49.13 48.24 48.33 463,108 -0.31(-0.63%)
Jun 18, 2019 48.36 48.91 48.20 48.63 436,217 +0.34(+0.70%)
Jun 17, 2019 49.23 49.36 48.15 48.29 586,362 -0.88(-1.79%)
Jun 14, 2019 48.76 49.29 48.68 49.17 310,115 +0.29(+0.59%)
Jun 13, 2019 49.07 49.31 48.61 48.88 292,386 +0.05(+0.10%)
Jun 12, 2019 49.01 49.27 48.66 48.83 412,697 -0.12(-0.24%)
Jun 11, 2019 49.22 49.44 48.71 48.95 189,170 +0.05(+0.10%)
Jun 10, 2019 49.25 49.58 48.82 48.90 326,765 +0.06(+0.12%)
Jun 07, 2019 48.79 48.93 48.40 48.84 277,789 +0.01(+0.02%)
Jun 06, 2019 48.86 49.05 48.54 48.83 347,041 +0.08(+0.17%)
Jun 05, 2019 48.76 49.15 47.92 48.75 482,034 +0.07(+0.15%)
Jun 04, 2019 47.85 48.70 47.72 48.67 412,375 +1.42(+3.00%)
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.