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 (%)
Oct 31, 2018 50.28 50.98 50.04 50.23 1,342,075 +0.31(+0.62%)
Oct 30, 2018 49.26 49.99 48.73 49.93 698,588 +0.82(+1.67%)
Oct 29, 2018 48.96 49.78 48.41 49.10 734,678 +0.82(+1.70%)
Oct 26, 2018 47.89 48.74 47.67 48.28 545,051 -0.20(-0.41%)
Oct 25, 2018 47.41 48.87 47.25 48.48 508,097 +1.44(+3.06%)
Oct 24, 2018 48.69 48.69 47.00 47.04 841,893 -1.52(-3.14%)
Oct 23, 2018 47.59 49.06 47.59 48.57 1,064,044 +0.06(+0.11%)
Oct 22, 2018 49.50 49.50 48.14 48.51 610,277 -0.73(-1.49%)
Oct 19, 2018 49.81 50.36 49.20 49.25 734,331 -0.51(-1.03%)
Oct 18, 2018 50.08 50.84 49.68 49.76 865,021 -0.44(-0.88%)
Oct 17, 2018 49.54 50.69 49.18 50.20 1,143,838 +0.66(+1.32%)
Oct 16, 2018 48.98 49.75 48.31 49.55 774,216 +0.74(+1.52%)
Oct 15, 2018 48.75 49.22 48.59 48.80 526,252 +0.12(+0.24%)
Oct 12, 2018 50.09 50.25 47.30 48.69 1,215,065 -0.85(-1.71%)
Oct 11, 2018 51.64 51.64 49.47 49.53 1,828,170 -1.88(-3.66%)
Oct 10, 2018 51.63 52.30 51.30 51.41 1,392,723 -0.18(-0.35%)
Oct 09, 2018 52.14 52.14 51.55 51.59 713,733 -0.55(-1.06%)
Oct 08, 2018 51.90 52.37 51.51 52.14 381,039 +0.40(+0.78%)
Oct 05, 2018 52.36 52.37 51.38 51.74 603,164 -0.46(-0.88%)
Oct 04, 2018 52.57 53.15 51.78 52.20 520,335 -0.47(-0.89%)
Oct 03, 2018 51.46 52.85 51.43 52.67 822,729 +1.33(+2.58%)
Oct 02, 2018 51.69 51.95 51.06 51.34 530,517 -0.45(-0.87%)
Oct 01, 2018 52.37 52.60 51.70 51.79 369,905 -0.36(-0.68%)
Sep 28, 2018 52.05 52.57 52.05 52.14 462,122 -0.14(-0.27%)
Sep 27, 2018 52.86 52.86 52.24 52.29 394,943 -0.40(-0.76%)
Sep 26, 2018 53.80 53.85 52.61 52.69 422,215 -1.01(-1.88%)
Sep 25, 2018 53.99 53.99 53.56 53.70 370,739 -0.05(-0.09%)
Sep 24, 2018 54.56 54.77 53.69 53.75 569,713 -0.72(-1.32%)
Sep 21, 2018 54.51 54.85 54.11 54.47 1,807,087 -0.17(-0.32%)
Sep 20, 2018 54.59 55.09 54.56 54.64 980,956 +0.17(+0.32%)
Sep 19, 2018 54.10 54.68 54.10 54.47 597,035 +0.40(+0.75%)
Sep 18, 2018 53.99 54.17 53.66 54.06 521,714 +0.16(+0.29%)
Sep 17, 2018 54.71 54.77 53.76 53.91 479,751 -0.81(-1.49%)
Sep 14, 2018 54.29 54.89 53.95 54.72 507,954 +0.18(+0.33%)
Sep 13, 2018 55.55 55.55 54.48 54.54 352,102 -0.56(-1.02%)
Sep 12, 2018 56.35 56.35 55.06 55.10 426,147 -1.24(-2.20%)
Sep 11, 2018 56.36 56.76 56.14 56.34 365,756 -0.08(-0.14%)
Sep 10, 2018 56.67 56.73 56.27 56.42 400,546 -0.02(-0.03%)
Sep 07, 2018 56.38 56.54 56.14 56.43 465,034 +0.06(+0.11%)
Sep 06, 2018 56.52 56.67 55.66 56.37 291,134 -0.16(-0.29%)
Sep 05, 2018 56.21 56.82 56.21 56.53 385,283 +0.30(+0.53%)
Sep 04, 2018 55.94 56.42 55.74 56.23 212,704 +0.26(+0.46%)
Aug 31, 2018 55.97 55.97 55.97 0 +0.04(+0.07%)
Aug 30, 2018 55.78 55.99 55.48 55.94 273,952 +0.16(+0.28%)
Aug 29, 2018 55.74 55.89 55.24 55.78 270,725 +0.13(+0.24%)
Aug 28, 2018 56.01 56.62 55.34 55.64 379,242 -0.20(-0.35%)
Aug 27, 2018 55.62 56.27 55.45 55.84 420,855 -0.13(-0.23%)
Aug 24, 2018 56.35 56.43 55.94 55.97 362,063 -0.31(-0.56%)
Aug 23, 2018 56.47 56.65 56.08 56.28 341,345 -0.24(-0.43%)
Aug 22, 2018 56.42 56.78 56.42 56.53 336,718 -0.18(-0.32%)
Aug 21, 2018 56.19 57.15 56.13 56.71 514,265 +0.55(+0.98%)
Aug 20, 2018 56.01 56.35 55.71 56.16 278,021 +0.13(+0.24%)
Aug 17, 2018 55.42 56.13 55.16 56.02 630,691 +0.42(+0.75%)
Aug 16, 2018 54.90 56.09 54.90 55.60 441,646 +0.83(+1.51%)
Aug 15, 2018 54.98 55.64 54.69 54.78 540,480 -0.41(-0.74%)
Aug 14, 2018 54.51 55.81 54.51 55.19 613,577 +0.72(+1.33%)
Aug 13, 2018 54.68 55.11 54.25 54.46 378,366 -0.22(-0.40%)
Aug 10, 2018 54.22 54.88 54.06 54.68 412,082 +0.01(+0.01%)
Aug 09, 2018 54.97 55.14 54.39 54.67 299,480 -0.33(-0.60%)
Aug 08, 2018 54.27 55.12 54.21 55.01 453,356 +0.62(+1.14%)
Aug 07, 2018 54.29 54.82 54.25 54.38 314,553 +0.17(+0.31%)
Aug 06, 2018 53.78 54.40 53.53 54.22 418,442 +0.35(+0.64%)
Aug 03, 2018 54.15 54.42 53.76 53.87 402,814 -0.24(-0.45%)
Aug 02, 2018 53.13 54.27 52.87 54.12 572,492 +0.83(+1.57%)
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.