Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.92 52.02 50.92 51.81 536,810 +0.76(+1.50%)
Nov 29, 2018 51.34 52.00 50.51 51.04 565,868 -0.67(-1.29%)
Nov 28, 2018 51.38 51.94 50.69 51.71 403,208 +0.55(+1.07%)
Nov 27, 2018 51.47 51.74 50.69 51.16 572,035 -0.48(-0.92%)
Nov 26, 2018 51.44 52.08 51.44 51.64 555,764 +0.61(+1.19%)
Nov 23, 2018 51.00 51.67 50.73 51.03 147,662 -0.12(-0.24%)
Nov 21, 2018 51.15 51.15 51.15 0 +0.18(+0.35%)
Nov 20, 2018 51.02 51.68 50.69 50.98 508,085 -0.48(-0.92%)
Nov 19, 2018 51.79 52.12 51.10 51.45 511,506 -0.31(-0.60%)
Nov 16, 2018 51.23 51.88 50.91 51.76 495,285 +0.32(+0.62%)
Nov 15, 2018 50.66 51.54 50.20 51.44 507,964 +0.62(+1.23%)
Nov 14, 2018 52.00 52.11 50.10 50.82 691,735 -0.82(-1.59%)
Nov 13, 2018 51.67 52.43 51.54 51.64 572,931 +0.22(+0.42%)
Nov 12, 2018 52.16 52.43 51.32 51.42 607,240 -0.73(-1.41%)
Nov 09, 2018 52.25 52.66 51.77 52.15 573,988 -0.12(-0.22%)
Nov 08, 2018 51.54 53.00 51.47 52.27 701,381 +0.58(+1.12%)
Nov 07, 2018 51.47 51.73 50.57 51.69 616,072 +0.41(+0.81%)
Nov 06, 2018 50.87 51.45 50.59 51.28 396,149 +0.37(+0.72%)
Nov 05, 2018 50.76 51.22 50.70 50.91 555,081 +0.20(+0.40%)
Nov 02, 2018 50.44 50.90 50.12 50.71 526,048 +0.55(+1.10%)
Nov 01, 2018 49.76 50.44 49.39 50.16 859,750 +0.54(+1.08%)
Oct 31, 2018 49.66 50.35 49.42 49.62 1,358,725 +0.30(+0.62%)
Oct 30, 2018 48.66 49.38 48.14 49.31 707,255 +0.81(+1.67%)
Oct 29, 2018 48.36 49.17 47.82 48.50 743,792 +0.81(+1.70%)
Oct 26, 2018 47.30 48.14 47.08 47.69 551,813 -0.20(-0.41%)
Oct 25, 2018 46.83 48.27 46.67 47.89 514,401 +1.42(+3.06%)
Oct 24, 2018 48.09 48.09 46.42 46.47 852,337 -1.51(-3.14%)
Oct 23, 2018 47.00 48.46 47.00 47.97 1,077,245 +0.05(+0.11%)
Oct 22, 2018 48.89 48.89 47.55 47.92 617,848 -0.73(-1.49%)
Oct 19, 2018 49.20 49.74 48.60 48.64 743,441 -0.51(-1.03%)
Oct 18, 2018 49.47 50.22 49.07 49.15 875,753 -0.44(-0.88%)
Oct 17, 2018 48.93 50.07 48.58 49.59 1,158,029 +0.65(+1.32%)
Oct 16, 2018 48.38 49.14 47.71 48.94 783,821 +0.73(+1.52%)
Oct 15, 2018 48.15 48.62 48.00 48.21 532,780 +0.12(+0.24%)
Oct 12, 2018 49.48 49.63 46.72 48.09 1,230,139 -0.83(-1.71%)
Oct 11, 2018 51.01 51.01 48.86 48.92 1,850,851 -1.86(-3.66%)
Oct 10, 2018 51.00 51.66 50.67 50.78 1,410,002 -0.18(-0.35%)
Oct 09, 2018 51.50 51.50 50.92 50.96 722,587 -0.55(-1.06%)
Oct 08, 2018 51.26 51.72 50.87 51.51 385,766 +0.40(+0.78%)
Oct 05, 2018 51.72 51.73 50.75 51.11 610,647 -0.45(-0.88%)
Oct 04, 2018 51.93 52.50 51.15 51.56 526,791 -0.46(-0.88%)
Oct 03, 2018 50.83 52.20 50.80 52.02 832,936 +1.31(+2.58%)
Oct 02, 2018 51.06 51.31 50.44 50.71 537,099 -0.44(-0.87%)
Oct 01, 2018 51.73 51.95 51.07 51.15 374,494 -0.35(-0.68%)
Sep 28, 2018 51.41 51.93 51.41 51.51 467,855 -0.14(-0.27%)
Sep 27, 2018 52.21 52.21 51.60 51.65 399,843 -0.40(-0.76%)
Sep 26, 2018 53.14 53.19 51.96 52.04 427,453 -1.00(-1.88%)
Sep 25, 2018 53.32 53.32 52.91 53.04 375,339 -0.05(-0.09%)
Sep 24, 2018 53.89 54.10 53.03 53.09 576,781 -0.71(-1.32%)
Sep 21, 2018 53.85 54.17 53.45 53.80 1,829,507 -0.17(-0.32%)
Sep 20, 2018 53.92 54.42 53.89 53.97 993,126 +0.17(+0.32%)
Sep 19, 2018 53.44 54.01 53.44 53.80 604,442 +0.40(+0.75%)
Sep 18, 2018 53.33 53.51 53.00 53.40 528,187 +0.16(+0.29%)
Sep 17, 2018 54.04 54.10 53.10 53.25 485,703 -0.80(-1.49%)
Sep 14, 2018 53.63 54.22 53.29 54.05 514,256 +0.18(+0.33%)
Sep 13, 2018 54.87 54.87 53.82 53.87 356,471 -0.55(-1.02%)
Sep 12, 2018 55.66 55.66 54.38 54.42 431,434 -1.22(-2.20%)
Sep 11, 2018 55.67 56.06 55.45 55.65 370,294 -0.08(-0.14%)
Sep 10, 2018 55.98 56.03 55.58 55.73 405,515 -0.02(-0.03%)
Sep 07, 2018 55.69 55.85 55.45 55.74 470,803 +0.06(+0.11%)
Sep 06, 2018 55.83 55.98 54.98 55.68 294,746 -0.13(-0.23%)
Sep 05, 2018 55.49 56.09 55.49 55.81 390,290 +0.30(+0.53%)
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.