Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.87	46.18	45.34	46.11	706,477	+0.61(+1.35%)
Dec 28, 2018	45.44	46.11	45.24	45.50	672,981	+0.07(+0.16%)
Dec 27, 2018	44.86	45.44	43.97	45.42	717,041	-0.05(-0.11%)
Dec 26, 2018	43.86	45.52	43.70	45.47	439,939	+1.78(+4.08%)
Dec 24, 2018	44.22	44.47	43.68	43.69	296,331	-0.85(-1.91%)
Dec 21, 2018	45.14	45.46	44.22	44.54	1,434,593	-0.60(-1.32%)
Dec 20, 2018	45.21	45.64	44.72	45.14	691,899	-0.37(-0.81%)
Dec 19, 2018	46.63	47.04	45.23	45.51	750,384	-1.07(-2.30%)
Dec 18, 2018	47.58	47.93	46.41	46.58	495,167	-0.70(-1.47%)
Dec 17, 2018	47.40	48.60	47.16	47.27	584,753	-0.21(-0.45%)
Dec 14, 2018	47.57	48.25	47.35	47.48	646,086	-0.37(-0.77%)
Dec 13, 2018	48.59	48.64	47.83	47.85	475,716	-0.61(-1.25%)
Dec 12, 2018	48.81	49.16	48.24	48.46	683,127	+0.33(+0.68%)
Dec 11, 2018	48.94	49.18	47.93	48.13	434,373	-0.17(-0.36%)
Dec 10, 2018	48.99	49.25	47.83	48.30	449,425	-0.86(-1.75%)
Dec 07, 2018	49.61	50.09	48.72	49.16	591,319	-0.31(-0.63%)
Dec 06, 2018	48.78	49.59	48.42	49.47	815,041	-0.11(-0.21%)
Dec 04, 2018	51.35	51.44	49.04	49.58	626,649	-1.85(-3.59%)
Dec 03, 2018	52.03	52.27	50.77	51.43	525,551	-0.12(-0.24%)
Nov 30, 2018	50.67	51.76	50.67	51.55	539,485	+0.76(+1.50%)
Nov 29, 2018	51.08	51.74	50.26	50.79	568,688	-0.66(-1.29%)
Nov 28, 2018	51.13	51.68	50.44	51.45	405,217	+0.54(+1.07%)
Nov 27, 2018	51.21	51.48	50.44	50.91	574,886	-0.47(-0.92%)
Nov 26, 2018	51.19	51.82	51.19	51.38	558,534	+0.61(+1.19%)
Nov 23, 2018	50.75	51.41	50.48	50.78	148,398	-0.12(-0.24%)
Nov 21, 2018		50.90	50.90	50.90	0	+0.18(+0.35%)
Nov 20, 2018	50.77	51.42	50.44	50.72	510,617	-0.47(-0.92%)
Nov 19, 2018	51.53	51.86	50.84	51.20	514,056	-0.31(-0.60%)
Nov 16, 2018	50.97	51.62	50.65	51.51	497,754	+0.32(+0.62%)
Nov 15, 2018	50.41	51.29	49.95	51.19	510,495	+0.62(+1.23%)
Nov 14, 2018	51.74	51.85	49.85	50.57	695,182	-0.82(-1.59%)
Nov 13, 2018	51.41	52.17	51.29	51.38	575,787	+0.22(+0.42%)
Nov 12, 2018	51.90	52.17	51.06	51.17	610,266	-0.73(-1.41%)
Nov 09, 2018	51.99	52.40	51.51	51.89	576,848	-0.12(-0.22%)
Nov 08, 2018	51.29	52.74	51.22	52.01	704,877	+0.57(+1.12%)
Nov 07, 2018	51.22	51.48	50.32	51.44	619,142	+0.41(+0.81%)
Nov 06, 2018	50.62	51.20	50.34	51.03	398,123	+0.36(+0.72%)
Nov 05, 2018	50.51	50.96	50.45	50.66	557,847	+0.20(+0.40%)
Nov 02, 2018	50.19	50.65	49.87	50.46	528,670	+0.55(+1.10%)
Nov 01, 2018	49.51	50.19	49.15	49.91	864,034	+0.54(+1.09%)
Oct 31, 2018	49.42	50.10	49.18	49.37	1,365,496	+0.30(+0.62%)
Oct 30, 2018	48.42	49.13	47.90	49.07	710,779	+0.81(+1.67%)
Oct 29, 2018	48.12	48.93	47.58	48.26	747,499	+0.81(+1.70%)
Oct 26, 2018	47.07	47.90	46.85	47.45	554,562	-0.19(-0.41%)
Oct 25, 2018	46.60	48.03	46.44	47.65	516,964	+1.41(+3.06%)
Oct 24, 2018	47.85	47.85	46.19	46.24	856,585	-1.50(-3.14%)
Oct 23, 2018	46.77	48.22	46.77	47.73	1,082,613	+0.05(+0.11%)
Oct 22, 2018	48.65	48.65	47.31	47.68	620,927	-0.72(-1.49%)
Oct 19, 2018	48.95	49.50	48.35	48.40	747,146	-0.50(-1.03%)
Oct 18, 2018	49.22	49.97	48.83	48.91	880,117	-0.43(-0.88%)
Oct 17, 2018	48.69	49.82	48.34	49.34	1,163,800	+0.64(+1.32%)
Oct 16, 2018	48.14	48.90	47.48	48.70	787,728	+0.73(+1.52%)
Oct 15, 2018	47.91	48.38	47.76	47.97	535,436	+0.12(+0.24%)
Oct 12, 2018	49.23	49.39	46.49	47.85	1,236,269	-0.83(-1.71%)
Oct 11, 2018	50.75	50.75	48.62	48.68	1,860,075	-1.85(-3.66%)
Oct 10, 2018	50.75	51.41	50.42	50.53	1,417,028	-0.18(-0.35%)
Oct 09, 2018	51.24	51.24	50.67	50.71	726,188	-0.54(-1.06%)
Oct 08, 2018	51.01	51.47	50.62	51.25	387,689	+0.40(+0.78%)
Oct 05, 2018	51.46	51.48	50.50	50.85	613,690	-0.45(-0.88%)
Oct 04, 2018	51.67	52.24	50.89	51.30	529,416	-0.46(-0.88%)
Oct 03, 2018	50.58	51.94	50.55	51.76	837,087	+1.30(+2.58%)
Oct 02, 2018	50.81	51.06	50.19	50.46	539,775	-0.44(-0.87%)