Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.44	50.52	50.03	50.26	387,766	+0.07(+0.13%)
Sep 27, 2019	50.52	50.98	50.11	50.20	675,848	+0.09(+0.18%)
Sep 26, 2019	50.59	50.59	50.10	50.11	678,602	-0.60(-1.18%)
Sep 25, 2019	50.19	50.88	50.06	50.70	550,515	+0.60(+1.19%)
Sep 24, 2019	50.37	50.59	49.84	50.11	517,082	-0.25(-0.49%)
Sep 23, 2019	50.06	50.59	49.93	50.35	392,721	+0.11(+0.21%)
Sep 20, 2019	50.71	51.01	50.20	50.25	981,374	-0.37(-0.74%)
Sep 19, 2019	50.81	51.25	49.75	50.62	448,183	-0.16(-0.31%)
Sep 18, 2019	50.21	50.86	50.05	50.78	406,244	+0.27(+0.53%)
Sep 17, 2019	50.80	50.80	50.35	50.51	1,261,362	-0.36(-0.70%)
Sep 16, 2019	50.20	51.15	50.08	50.87	685,752	+0.04(+0.08%)
Sep 13, 2019	50.66	50.97	50.43	50.83	434,155	+0.46(+0.90%)
Sep 12, 2019	49.96	50.53	48.98	50.37	429,784	+0.17(+0.35%)
Sep 11, 2019	49.61	50.41	48.99	50.20	464,260	+0.59(+1.19%)
Sep 10, 2019	48.98	49.67	48.91	49.61	535,397	+0.76(+1.56%)
Sep 09, 2019	48.29	48.91	47.93	48.85	469,313	+1.04(+2.17%)
Sep 06, 2019	47.93	47.98	47.45	47.81	482,662	-0.02(-0.05%)
Sep 05, 2019	47.40	48.29	47.40	47.83	449,001	+1.08(+2.30%)
Sep 04, 2019	47.02	47.02	45.76	46.76	409,233	+0.35(+0.76%)
Sep 03, 2019	46.81	46.84	45.87	46.40	557,226	-0.68(-1.44%)
Aug 30, 2019	47.04	47.34	46.84	47.08	652,900	+0.35(+0.76%)
Aug 29, 2019	46.34	46.89	46.26	46.72	341,784	+0.97(+2.13%)
Aug 28, 2019	45.20	46.06	45.20	45.75	447,125	+0.48(+1.06%)
Aug 27, 2019	46.34	46.34	45.08	45.27	586,878	-0.87(-1.88%)
Aug 26, 2019	46.12	46.17	45.73	46.14	418,896	+0.39(+0.85%)
Aug 23, 2019	47.07	47.41	45.57	45.75	487,311	-1.53(-3.24%)
Aug 22, 2019	47.45	47.67	46.97	47.29	274,340	+0.16(+0.33%)
Aug 21, 2019	47.43	47.43	46.96	47.13	363,073	-0.02(-0.03%)
Aug 20, 2019	47.24	47.45	46.96	47.15	526,963	-0.34(-0.71%)
Aug 19, 2019	47.92	48.27	47.42	47.48	328,705	+0.34(+0.72%)
Aug 16, 2019	46.23	47.26	46.23	47.15	414,820	+1.20(+2.60%)
Aug 15, 2019	46.52	46.70	45.66	45.95	491,213	-0.29(-0.62%)
Aug 14, 2019	46.52	46.92	46.11	46.24	589,650	-1.09(-2.30%)
Aug 13, 2019	47.00	48.01	46.98	47.33	695,381	+0.38(+0.81%)
Aug 12, 2019	47.46	47.69	46.91	46.95	471,312	-0.92(-1.91%)
Aug 09, 2019	47.10	48.14	46.75	47.86	705,268	+0.57(+1.20%)
Aug 08, 2019	47.06	47.62	46.85	47.29	598,113	+0.76(+1.63%)
Aug 07, 2019	46.32	46.59	45.61	46.53	641,745	-0.42(-0.90%)
Aug 06, 2019	47.01	47.46	46.32	46.96	459,109	+0.37(+0.80%)
Aug 05, 2019	47.33	47.43	46.08	46.58	729,823	-1.58(-3.29%)
Aug 02, 2019	48.69	48.91	47.88	48.17	640,899	-0.54(-1.12%)
Aug 01, 2019	50.16	50.32	48.55	48.71	1,018,200	-1.47(-2.93%)
Jul 31, 2019	50.14	50.66	49.94	50.18	896,802	+0.04(+0.08%)
Jul 30, 2019	49.49	50.17	49.33	50.14	344,597	+0.45(+0.91%)
Jul 29, 2019	49.97	50.19	49.40	49.69	548,432	-0.30(-0.59%)
Jul 26, 2019	49.20	50.12	49.20	49.98	448,399	+0.89(+1.81%)
Jul 25, 2019	49.65	49.71	48.86	49.09	597,654	-0.35(-0.70%)
Jul 24, 2019	48.65	49.62	48.51	49.44	436,488	+0.68(+1.40%)
Jul 23, 2019	48.24	48.84	47.90	48.75	397,205	+0.59(+1.22%)
Jul 22, 2019	48.22	48.41	47.89	48.17	466,363	+0.04(+0.09%)
Jul 19, 2019	48.13	48.50	48.11	48.13	573,257	+0.01(+0.02%)
Jul 18, 2019	47.39	48.29	47.34	48.12	629,765	+0.76(+1.60%)
Jul 17, 2019	48.29	48.29	47.11	47.36	1,066,251	-0.93(-1.93%)
Jul 16, 2019	48.65	48.67	47.65	48.29	876,580	+0.31(+0.64%)
Jul 15, 2019	49.03	49.03	47.83	47.99	616,703	-0.92(-1.87%)
Jul 12, 2019	48.75	49.05	48.56	48.90	511,798	+0.13(+0.27%)
Jul 11, 2019	48.72	48.94	48.28	48.77	670,615	+0.07(+0.14%)
Jul 10, 2019	49.28	49.36	48.61	48.70	271,781	-0.52(-1.06%)
Jul 09, 2019	48.50	49.27	48.50	49.22	380,403	+0.36(+0.74%)
Jul 08, 2019	49.35	49.43	48.46	48.86	591,048	-1.17(-2.34%)
Jul 05, 2019	49.53	50.05	49.50	50.03	218,199	+0.69(+1.40%)
Jul 03, 2019	48.88	49.36	48.72	49.34	215,532	+0.62(+1.27%)
Jul 02, 2019	49.50	49.50	48.23	48.72	470,010	-0.82(-1.65%)