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 44.42 44.96 44.20 44.71 916,089 +0.41(+0.92%)
Oct 30, 2017 44.90 45.00 44.29 44.30 433,313 -0.86(-1.91%)
Oct 27, 2017 45.02 45.20 44.78 45.16 440,780 +0.12(+0.26%)
Oct 26, 2017 44.53 45.08 44.53 45.05 442,418 +0.55(+1.24%)
Oct 25, 2017 44.96 45.02 44.10 44.49 365,159 -0.37(-0.82%)
Oct 24, 2017 44.50 44.93 44.45 44.86 414,681 +0.49(+1.11%)
Oct 23, 2017 44.64 44.68 44.30 44.37 406,447 -0.22(-0.48%)
Oct 20, 2017 44.78 44.81 44.41 44.58 264,312 +0.35(+0.78%)
Oct 19, 2017 43.40 44.35 43.37 44.24 281,642 +0.38(+0.88%)
Oct 18, 2017 43.52 44.08 43.50 43.85 396,980 +0.44(+1.01%)
Oct 17, 2017 43.82 43.82 43.32 43.42 385,165 -0.40(-0.91%)
Oct 16, 2017 43.35 43.84 42.70 43.82 454,166 +0.44(+1.01%)
Oct 13, 2017 43.16 43.85 42.91 43.38 596,847 -0.19(-0.44%)
Oct 12, 2017 43.82 43.85 43.15 43.57 1,471,924 -1.08(-2.43%)
Oct 11, 2017 44.80 44.93 44.48 44.65 354,540 -0.27(-0.60%)
Oct 10, 2017 44.73 45.03 44.48 44.92 411,281 +0.35(+0.79%)
Oct 09, 2017 44.93 44.94 44.51 44.57 346,016 -0.33(-0.74%)
Oct 06, 2017 44.78 45.12 44.65 44.90 219,504 +0.09(+0.21%)
Oct 05, 2017 44.40 44.91 44.12 44.81 271,105 +0.55(+1.25%)
Oct 04, 2017 44.81 44.81 44.19 44.25 239,046 -0.56(-1.25%)
Oct 03, 2017 44.78 44.86 44.42 44.82 522,940 -0.04(-0.09%)
Oct 02, 2017 44.38 44.85 44.19 44.85 421,273 +0.45(+1.00%)
Sep 29, 2017 44.12 44.92 44.12 44.41 736,822 +0.28(+0.63%)
Sep 28, 2017 44.14 44.34 43.47 44.13 539,016 +0.08(+0.17%)
Sep 27, 2017 44.05 44.27 43.49 44.05 825,887 +0.68(+1.58%)
Sep 26, 2017 43.37 43.61 43.21 43.37 1,068,162 +0.13(+0.30%)
Sep 25, 2017 43.43 43.67 43.06 43.24 504,084 -0.18(-0.41%)
Sep 22, 2017 43.37 43.60 43.22 43.42 417,247 -0.03(-0.07%)
Sep 21, 2017 43.35 43.61 43.32 43.45 366,356 +0.09(+0.21%)
Sep 20, 2017 43.03 43.48 42.64 43.35 627,023 +0.39(+0.91%)
Sep 19, 2017 42.79 43.17 42.79 42.96 434,127 +0.08(+0.20%)
Sep 18, 2017 42.57 42.92 42.49 42.88 334,051 +0.47(+1.11%)
Sep 15, 2017 42.05 42.56 41.85 42.41 1,389,522 +0.35(+0.84%)
Sep 14, 2017 42.44 42.60 41.93 42.06 408,437 -0.22(-0.53%)
Sep 13, 2017 41.87 42.39 41.76 42.28 369,170 +0.12(+0.29%)
Sep 12, 2017 41.77 42.17 41.61 42.16 512,803 +0.57(+1.37%)
Sep 11, 2017 41.27 41.93 41.27 41.59 497,368 +0.68(+1.67%)
Sep 08, 2017 40.20 41.19 40.04 40.90 434,472 +0.64(+1.58%)
Sep 07, 2017 41.03 41.13 39.90 40.26 322,156 -0.82(-1.99%)
Sep 06, 2017 41.26 41.51 40.98 41.08 242,249 -0.05(-0.13%)
Sep 05, 2017 42.03 42.17 41.06 41.14 277,908 -1.18(-2.79%)
Sep 01, 2017 42.14 42.63 42.13 42.32 334,594 +0.22(+0.53%)
Aug 31, 2017 42.09 42.21 41.88 42.09 394,141 +0.18(+0.44%)
Aug 30, 2017 41.72 42.15 41.70 41.91 374,172 +0.21(+0.50%)
Aug 29, 2017 41.39 41.80 41.24 41.70 252,264 -0.19(-0.46%)
Aug 28, 2017 42.15 42.26 41.78 41.89 215,008 -0.23(-0.55%)
Aug 25, 2017 42.10 42.34 41.87 42.12 310,217 +0.23(+0.55%)
Aug 24, 2017 42.00 42.03 41.72 41.89 276,532 +0.11(+0.27%)
Aug 23, 2017 41.27 41.97 41.23 41.78 342,496 +0.16(+0.39%)
Aug 22, 2017 41.56 41.77 41.47 41.62 323,381 +0.21(+0.52%)
Aug 21, 2017 41.62 41.62 41.24 41.40 266,125 -0.20(-0.48%)
Aug 18, 2017 41.51 41.90 41.22 41.60 874,840 -0.08(-0.20%)
Aug 17, 2017 42.81 42.97 41.66 41.69 402,158 -1.33(-3.10%)
Aug 16, 2017 43.29 43.29 42.87 43.02 292,093 -0.09(-0.21%)
Aug 15, 2017 43.64 43.67 43.10 43.11 270,117 -0.23(-0.53%)
Aug 14, 2017 42.79 43.46 42.74 43.34 437,481 +1.07(+2.54%)
Aug 11, 2017 42.46 42.74 41.87 42.27 481,342 -0.11(-0.27%)
Aug 10, 2017 42.88 43.20 42.37 42.38 519,159 -1.22(-2.81%)
Aug 09, 2017 43.90 44.05 43.48 43.61 508,821 -0.58(-1.32%)
Aug 08, 2017 44.24 44.86 44.11 44.19 347,529 -0.03(-0.07%)
Aug 07, 2017 44.70 44.70 44.21 44.22 214,628 -0.33(-0.74%)
Aug 04, 2017 44.69 44.98 44.46 44.55 313,678 +0.22(+0.50%)
Aug 03, 2017 44.62 44.75 44.20 44.33 263,085 -0.36(-0.81%)
Aug 02, 2017 44.92 44.98 44.41 44.69 314,976 -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.