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 (%)
Oct 31, 2017 44.43 44.97 44.21 44.72 915,863 +0.41(+0.92%)
Oct 30, 2017 44.91 45.01 44.30 44.31 433,205 -0.86(-1.91%)
Oct 27, 2017 45.03 45.21 44.79 45.17 440,671 +0.12(+0.26%)
Oct 26, 2017 44.54 45.09 44.54 45.06 442,308 +0.55(+1.24%)
Oct 25, 2017 44.97 45.03 44.11 44.50 365,069 -0.37(-0.82%)
Oct 24, 2017 44.51 44.94 44.46 44.87 414,579 +0.49(+1.11%)
Oct 23, 2017 44.65 44.70 44.31 44.38 406,346 -0.22(-0.48%)
Oct 20, 2017 44.79 44.82 44.42 44.60 264,246 +0.35(+0.78%)
Oct 19, 2017 43.41 44.37 43.38 44.25 281,572 +0.38(+0.88%)
Oct 18, 2017 43.53 44.09 43.51 43.87 396,882 +0.44(+1.01%)
Oct 17, 2017 43.83 43.83 43.34 43.43 385,070 -0.40(-0.91%)
Oct 16, 2017 43.37 43.85 42.71 43.83 454,053 +0.44(+1.01%)
Oct 13, 2017 43.17 43.86 42.92 43.39 596,700 -0.19(-0.44%)
Oct 12, 2017 43.83 43.87 43.16 43.58 1,471,560 -1.08(-2.43%)
Oct 11, 2017 44.81 44.94 44.50 44.67 354,452 -0.27(-0.60%)
Oct 10, 2017 44.74 45.04 44.50 44.93 411,179 +0.35(+0.79%)
Oct 09, 2017 44.94 44.95 44.52 44.58 345,931 -0.33(-0.74%)
Oct 06, 2017 44.79 45.13 44.66 44.91 219,449 +0.09(+0.21%)
Oct 05, 2017 44.41 44.92 44.13 44.82 271,038 +0.55(+1.25%)
Oct 04, 2017 44.82 44.82 44.20 44.27 238,986 -0.56(-1.25%)
Oct 03, 2017 44.79 44.87 44.43 44.83 522,810 -0.04(-0.09%)
Oct 02, 2017 44.40 44.87 44.20 44.87 421,169 +0.45(+1.00%)
Sep 29, 2017 44.13 44.93 44.13 44.42 736,639 +0.28(+0.63%)
Sep 28, 2017 44.15 44.35 43.48 44.14 538,883 +0.08(+0.17%)
Sep 27, 2017 44.06 44.28 43.50 44.07 825,683 +0.68(+1.58%)
Sep 26, 2017 43.38 43.62 43.22 43.38 1,067,898 +0.13(+0.30%)
Sep 25, 2017 43.44 43.68 43.07 43.25 503,959 -0.18(-0.41%)
Sep 22, 2017 43.38 43.61 43.23 43.43 417,143 -0.03(-0.07%)
Sep 21, 2017 43.36 43.62 43.34 43.46 366,265 +0.09(+0.21%)
Sep 20, 2017 43.04 43.49 42.65 43.37 626,867 +0.39(+0.91%)
Sep 19, 2017 42.80 43.18 42.80 42.97 434,019 +0.08(+0.20%)
Sep 18, 2017 42.58 42.93 42.50 42.89 333,968 +0.47(+1.11%)
Sep 15, 2017 42.06 42.57 41.86 42.42 1,389,178 +0.35(+0.84%)
Sep 14, 2017 42.45 42.61 41.94 42.07 408,336 -0.22(-0.53%)
Sep 13, 2017 41.88 42.40 41.77 42.29 369,078 +0.12(+0.29%)
Sep 12, 2017 41.78 42.18 41.62 42.17 512,676 +0.57(+1.37%)
Sep 11, 2017 41.28 41.94 41.28 41.60 497,245 +0.68(+1.67%)
Sep 08, 2017 40.21 41.20 40.05 40.91 434,364 +0.64(+1.58%)
Sep 07, 2017 41.04 41.14 39.91 40.27 322,076 -0.82(-1.99%)
Sep 06, 2017 41.27 41.52 40.99 41.09 242,189 -0.05(-0.13%)
Sep 05, 2017 42.04 42.18 41.07 41.15 277,839 -1.18(-2.79%)
Sep 01, 2017 42.15 42.64 42.14 42.33 334,511 +0.22(+0.53%)
Aug 31, 2017 42.10 42.22 41.89 42.10 394,043 +0.18(+0.44%)
Aug 30, 2017 41.73 42.16 41.71 41.92 374,079 +0.21(+0.50%)
Aug 29, 2017 41.40 41.81 41.25 41.71 252,202 -0.19(-0.46%)
Aug 28, 2017 42.16 42.27 41.79 41.91 214,955 -0.23(-0.55%)
Aug 25, 2017 42.11 42.35 41.88 42.13 310,140 +0.23(+0.55%)
Aug 24, 2017 42.01 42.04 41.73 41.91 276,464 +0.11(+0.27%)
Aug 23, 2017 41.28 41.98 41.24 41.79 342,411 +0.16(+0.39%)
Aug 22, 2017 41.57 41.78 41.48 41.63 323,301 +0.21(+0.52%)
Aug 21, 2017 41.63 41.63 41.25 41.42 266,059 -0.20(-0.48%)
Aug 18, 2017 41.52 41.91 41.23 41.61 874,624 -0.08(-0.20%)
Aug 17, 2017 42.82 42.98 41.67 41.70 402,058 -1.33(-3.10%)
Aug 16, 2017 43.30 43.30 42.89 43.03 292,020 -0.09(-0.21%)
Aug 15, 2017 43.65 43.68 43.11 43.12 270,050 -0.23(-0.53%)
Aug 14, 2017 42.80 43.47 42.76 43.35 437,372 +1.07(+2.54%)
Aug 11, 2017 42.47 42.75 41.88 42.28 481,223 -0.11(-0.27%)
Aug 10, 2017 42.89 43.21 42.38 42.40 519,030 -1.23(-2.81%)
Aug 09, 2017 43.91 44.06 43.49 43.62 508,695 -0.58(-1.32%)
Aug 08, 2017 44.26 44.88 44.12 44.20 347,443 -0.03(-0.07%)
Aug 07, 2017 44.71 44.71 44.22 44.23 214,574 -0.33(-0.74%)
Aug 04, 2017 44.70 44.99 44.47 44.56 313,600 +0.22(+0.50%)
Aug 03, 2017 44.63 44.76 44.21 44.34 263,020 -0.36(-0.80%)
Aug 02, 2017 44.93 44.99 44.42 44.70 314,898 -0.22(-0.49%)
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.