Skip to main content

Commerce Bancshares (NQ: CBSH )

52.72 -0.23 (-0.43%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.87 44.44 43.77 44.21 569,039 +0.40(+0.92%)
Jul 28, 2017 43.95 43.95 43.45 43.80 388,818 -0.24(-0.55%)
Jul 27, 2017 44.01 44.34 43.74 44.05 435,257 +0.04(+0.09%)
Jul 26, 2017 45.02 45.02 43.90 44.01 378,240 -1.01(-2.25%)
Jul 25, 2017 44.95 45.12 44.76 45.02 789,204 +0.70(+1.58%)
Jul 24, 2017 43.75 44.36 43.75 44.32 326,139 +0.43(+0.99%)
Jul 21, 2017 43.93 44.19 43.73 43.89 436,951 -0.17(-0.38%)
Jul 20, 2017 44.01 44.19 43.44 44.06 379,102 +0.08(+0.17%)
Jul 19, 2017 43.84 44.16 43.64 43.98 362,441 +0.14(+0.33%)
Jul 18, 2017 43.71 43.93 43.52 43.84 476,806 -0.09(-0.21%)
Jul 17, 2017 44.35 44.35 43.81 43.93 608,944 -0.41(-0.93%)
Jul 14, 2017 44.18 44.63 43.78 44.34 829,993 -0.01(-0.02%)
Jul 13, 2017 44.55 44.55 43.22 44.35 966,320 +1.51(+3.52%)
Jul 12, 2017 42.92 43.23 42.75 42.84 373,922 -0.13(-0.30%)
Jul 11, 2017 43.21 43.23 42.75 42.97 515,590 -0.36(-0.83%)
Jul 10, 2017 43.51 43.64 43.19 43.32 336,075 -0.18(-0.42%)
Jul 07, 2017 43.32 43.68 43.05 43.51 296,837 +0.33(+0.76%)
Jul 06, 2017 43.82 43.96 43.07 43.18 425,701 -0.76(-1.73%)
Jul 05, 2017 44.10 44.19 43.53 43.94 285,933 -0.12(-0.28%)
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.