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 (%)
Nov 29, 2019 56.74 56.96 56.35 56.39 218,478 -0.48(-0.84%)
Nov 27, 2019 56.56 57.07 56.53 56.87 319,753 +0.40(+0.70%)
Nov 26, 2019 56.31 56.67 56.21 56.47 334,206 +0.03(+0.04%)
Nov 25, 2019 56.21 56.78 55.62 56.45 507,809 +0.40(+0.71%)
Nov 22, 2019 56.04 56.42 55.99 56.05 415,084 +0.23(+0.41%)
Nov 21, 2019 55.89 56.10 55.49 55.83 421,315 +0.24(+0.42%)
Nov 20, 2019 55.39 55.84 55.20 55.59 894,760 +0.03(+0.06%)
Nov 19, 2019 55.51 55.68 55.12 55.56 284,375 +0.33(+0.59%)
Nov 18, 2019 55.27 55.27 54.61 55.23 549,637 -0.18(-0.32%)
Nov 15, 2019 55.85 55.99 55.35 55.41 441,116 -0.24(-0.42%)
Nov 14, 2019 55.47 55.80 55.18 55.64 297,807 +0.19(+0.33%)
Nov 13, 2019 55.30 55.79 54.94 55.46 388,760 -0.30(-0.54%)
Nov 12, 2019 55.76 55.98 55.28 55.76 336,885 +0.06(+0.11%)
Nov 11, 2019 55.66 55.90 55.42 55.70 285,960 -0.04(-0.08%)
Nov 08, 2019 55.82 56.09 55.61 55.74 417,699 -0.07(-0.12%)
Nov 07, 2019 56.16 56.35 55.64 55.81 498,194 +0.13(+0.23%)
Nov 06, 2019 55.78 55.88 55.35 55.68 321,536 -0.30(-0.54%)
Nov 05, 2019 55.58 56.11 55.42 55.99 550,859 +0.69(+1.25%)
Nov 04, 2019 55.36 55.55 55.01 55.30 525,078 +0.22(+0.40%)
Nov 01, 2019 54.57 55.08 54.30 55.08 391,430 +0.93(+1.72%)
Oct 31, 2019 54.33 54.33 53.41 54.14 926,767 -0.36(-0.66%)
Oct 30, 2019 54.84 54.84 54.25 54.51 405,134 -0.32(-0.58%)
Oct 29, 2019 54.28 54.84 54.19 54.83 390,196 +0.50(+0.91%)
Oct 28, 2019 54.49 54.84 54.27 54.33 457,349 +0.29(+0.53%)
Oct 25, 2019 54.35 54.74 54.03 54.04 501,857 -0.30(-0.56%)
Oct 24, 2019 54.39 54.41 53.93 54.35 579,378 +0.06(+0.11%)
Oct 23, 2019 53.74 54.30 53.70 54.29 438,171 +0.52(+0.97%)
Oct 22, 2019 53.09 53.95 52.76 53.77 570,869 +0.56(+1.04%)
Oct 21, 2019 53.11 53.45 52.82 53.21 449,496 +0.40(+0.75%)
Oct 18, 2019 52.19 52.96 52.15 52.82 552,495 +0.40(+0.77%)
Oct 17, 2019 52.10 52.82 51.81 52.41 736,651 +0.67(+1.30%)
Oct 16, 2019 52.15 52.29 51.01 51.74 998,037 +1.05(+2.07%)
Oct 15, 2019 50.27 50.72 49.88 50.69 788,727 +0.75(+1.50%)
Oct 14, 2019 49.97 50.55 49.79 49.94 967,283 -0.31(-0.62%)
Oct 11, 2019 50.07 50.86 50.07 50.25 947,610 +0.73(+1.48%)
Oct 10, 2019 49.21 49.87 49.17 49.52 562,098 +0.57(+1.17%)
Oct 09, 2019 49.62 49.62 48.85 48.95 1,109,148 +0.07(+0.14%)
Oct 08, 2019 49.32 49.39 48.86 48.88 621,176 -0.98(-1.97%)
Oct 07, 2019 49.64 50.17 49.44 49.86 319,957 +0.23(+0.46%)
Oct 04, 2019 49.33 49.70 48.98 49.64 387,388 +0.45(+0.91%)
Oct 03, 2019 48.82 49.25 48.20 49.19 591,332 -0.09(-0.19%)
Oct 02, 2019 49.48 49.71 48.93 49.28 595,867 -0.45(-0.90%)
Oct 01, 2019 51.49 51.58 49.60 49.73 531,751 -1.30(-2.54%)
Sep 30, 2019 51.20 51.28 50.79 51.02 381,987 +0.07(+0.13%)
Sep 27, 2019 51.28 51.75 50.87 50.96 665,776 +0.09(+0.18%)
Sep 26, 2019 51.35 51.35 50.85 50.86 668,488 -0.61(-1.18%)
Sep 25, 2019 50.95 51.65 50.81 51.47 542,310 +0.61(+1.19%)
Sep 24, 2019 51.13 51.36 50.60 50.86 509,376 -0.25(-0.49%)
Sep 23, 2019 50.81 51.35 50.69 51.12 386,868 +0.11(+0.21%)
Sep 20, 2019 51.48 51.78 50.96 51.01 966,748 -0.38(-0.74%)
Sep 19, 2019 51.58 52.03 50.50 51.38 441,504 -0.16(-0.31%)
Sep 18, 2019 50.97 51.63 50.80 51.54 400,189 +0.27(+0.53%)
Sep 17, 2019 51.57 51.57 51.11 51.28 1,242,563 -0.36(-0.70%)
Sep 16, 2019 50.96 51.92 50.84 51.64 675,532 +0.04(+0.08%)
Sep 13, 2019 51.43 51.74 51.19 51.60 427,684 +0.46(+0.90%)
Sep 12, 2019 50.72 51.29 49.72 51.13 423,379 +0.18(+0.35%)
Sep 11, 2019 50.36 51.17 49.73 50.96 457,340 +0.60(+1.19%)
Sep 10, 2019 49.72 50.42 49.65 50.36 527,417 +0.77(+1.56%)
Sep 09, 2019 49.02 49.65 48.66 49.58 462,319 +1.05(+2.17%)
Sep 06, 2019 48.65 48.71 48.16 48.53 475,469 -0.03(-0.05%)
Sep 05, 2019 48.11 49.02 48.11 48.56 442,310 +1.06(+2.24%)
Sep 04, 2019 47.76 47.76 46.48 47.49 402,881 +0.36(+0.76%)
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.