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 (%)
Jan 29, 2021 61.10 61.74 59.87 59.95 781,849 -0.94(-1.55%)
Jan 28, 2021 62.42 62.42 60.81 60.89 589,838 -1.34(-2.15%)
Jan 27, 2021 62.50 63.94 61.92 62.22 816,528 -0.56(-0.90%)
Jan 26, 2021 62.04 63.24 61.42 62.79 606,749 +1.26(+2.06%)
Jan 25, 2021 61.40 62.16 61.08 61.52 397,748 -0.70(-1.12%)
Jan 22, 2021 60.98 62.37 60.93 62.22 478,521 +1.08(+1.76%)
Jan 21, 2021 61.77 62.32 61.02 61.15 545,039 -0.57(-0.93%)
Jan 20, 2021 63.77 64.44 60.67 61.72 755,373 -2.05(-3.22%)
Jan 19, 2021 63.46 64.18 63.30 63.77 539,223 +0.56(+0.88%)
Jan 15, 2021 63.13 63.96 62.52 63.22 529,708 -0.91(-1.41%)
Jan 14, 2021 64.49 64.59 63.79 64.12 457,825 +0.34(+0.53%)
Jan 13, 2021 64.39 64.85 63.41 63.78 537,224 -1.01(-1.56%)
Jan 12, 2021 64.14 65.61 63.99 64.80 601,946 +0.88(+1.37%)
Jan 11, 2021 62.04 64.11 61.87 63.92 450,694 +1.10(+1.76%)
Jan 08, 2021 63.38 63.38 61.80 62.82 366,223 -0.50(-0.79%)
Jan 07, 2021 62.77 63.43 62.17 63.32 508,980 +1.00(+1.60%)
Jan 06, 2021 61.19 62.88 60.26 62.32 780,452 +2.66(+4.46%)
Jan 05, 2021 59.01 60.17 58.92 59.66 365,393 +0.40(+0.68%)
Jan 04, 2021 59.06 60.15 58.07 59.26 392,778 +0.34(+0.58%)
Dec 31, 2020 58.91 58.91 58.91 343,338 -0.25(-0.42%)
Dec 30, 2020 58.88 59.56 58.70 59.17 343,338 +0.27(+0.46%)
Dec 29, 2020 60.05 60.17 58.65 58.90 277,889 -1.11(-1.85%)
Dec 28, 2020 59.69 60.26 59.21 60.01 262,583 +0.48(+0.81%)
Dec 24, 2020 60.02 60.08 58.59 59.52 280,689 -0.22(-0.38%)
Dec 23, 2020 58.68 60.71 58.47 59.75 1,802,945 +1.49(+2.55%)
Dec 22, 2020 57.62 58.55 57.62 58.26 746,133 +0.77(+1.34%)
Dec 21, 2020 56.40 57.50 56.00 57.49 614,381 +1.25(+2.22%)
Dec 18, 2020 57.91 57.97 56.06 56.24 990,387 -1.61(-2.77%)
Dec 17, 2020 57.89 57.94 57.27 57.85 291,801 -0.05(-0.09%)
Dec 16, 2020 57.82 58.10 57.00 57.90 427,873 +0.21(+0.36%)
Dec 15, 2020 56.80 57.95 56.78 57.69 370,917 +1.22(+2.16%)
Dec 14, 2020 57.46 57.68 56.14 56.48 324,922 -0.01(-0.02%)
Dec 11, 2020 56.04 57.04 55.85 56.48 282,920 -0.13(-0.24%)
Dec 10, 2020 56.30 56.75 56.06 56.62 343,931 -0.28(-0.49%)
Dec 09, 2020 57.29 57.31 56.31 56.90 333,290 -0.05(-0.09%)
Dec 08, 2020 56.14 57.39 56.14 56.95 275,296 -0.16(-0.28%)
Dec 07, 2020 56.48 57.42 56.22 57.11 390,952 +0.19(+0.33%)
Dec 04, 2020 57.52 57.63 56.40 56.92 367,784 +0.09(+0.16%)
Dec 03, 2020 56.74 57.24 56.40 56.83 512,358 +0.10(+0.17%)
Dec 02, 2020 57.01 57.19 55.93 56.74 466,173 +0.13(+0.24%)
Dec 01, 2020 56.53 57.95 56.40 56.60 405,962 +0.73(+1.31%)
Nov 30, 2020 57.54 57.85 55.79 55.87 562,310 -1.77(-3.07%)
Nov 27, 2020 58.67 58.67 57.23 57.64 174,374 -0.86(-1.46%)
Nov 25, 2020 58.37 58.68 57.14 58.50 1,676,097 -0.58(-0.99%)
Nov 24, 2020 58.23 59.35 58.20 59.08 800,142 +1.37(+2.38%)
Nov 23, 2020 59.16 59.16 57.43 57.71 586,715 -0.49(-0.84%)
Nov 20, 2020 57.73 58.37 57.38 58.20 957,820 +0.10(+0.17%)
Nov 19, 2020 57.34 58.15 57.02 58.10 281,362 +0.42(+0.72%)
Nov 18, 2020 59.10 59.43 57.59 57.68 344,885 -1.44(-2.44%)
Nov 17, 2020 59.11 59.72 58.61 59.12 416,768 -0.82(-1.37%)
Nov 16, 2020 59.29 60.55 59.29 59.94 495,019 +1.70(+2.92%)
Nov 13, 2020 57.71 58.51 57.64 58.24 245,564 +0.96(+1.67%)
Nov 12, 2020 57.12 57.62 56.67 57.28 354,038 -0.77(-1.33%)
Nov 11, 2020 58.18 58.50 56.39 58.06 469,382 -0.05(-0.09%)
Nov 10, 2020 57.61 58.55 56.28 58.11 430,583 +0.83(+1.45%)
Nov 09, 2020 57.60 58.67 55.43 57.28 807,564 +4.33(+8.17%)
Nov 06, 2020 54.06 54.07 52.76 52.95 240,724 -0.44(-0.82%)
Nov 05, 2020 52.19 53.68 52.19 53.39 345,671 +1.36(+2.62%)
Nov 04, 2020 54.35 54.35 51.98 52.02 404,262 -3.76(-6.74%)
Nov 03, 2020 55.29 56.09 54.48 55.79 353,555 +1.69(+3.13%)
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.