Skip to main content

Commerce Bancshares (NQ: CBSH )

62.45 +0.18 (+0.30%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.99 64.55 63.98 64.06 442,965 +0.12(+0.18%)
Oct 28, 2021 63.16 64.10 63.10 63.94 256,096 +0.95(+1.51%)
Oct 27, 2021 64.86 64.75 62.93 62.98 437,844 -2.33(-3.56%)
Oct 26, 2021 65.88 65.31 224,884 -0.45(-0.69%)
Oct 25, 2021 66.03 66.10 65.50 65.76 233,215 +0.21(+0.32%)
Oct 22, 2021 64.87 65.77 64.86 65.56 310,204 +0.65(+0.99%)
Oct 21, 2021 65.76 65.76 64.62 64.91 270,646 -0.93(-1.41%)
Oct 20, 2021 65.07 65.84 64.57 65.84 249,233 +0.99(+1.53%)
Oct 19, 2021 64.80 65.51 64.34 64.85 343,874 -0.20(-0.31%)
Oct 18, 2021 64.35 65.41 64.35 65.05 337,821 +0.33(+0.51%)
Oct 15, 2021 64.94 65.26 64.62 64.72 319,172 +0.38(+0.59%)
Oct 14, 2021 63.47 64.36 63.10 64.34 187,040 +1.43(+2.27%)
Oct 13, 2021 63.45 63.57 61.86 62.91 259,747 -0.35(-0.56%)
Oct 12, 2021 63.43 63.83 63.07 63.27 225,555 -0.40(-0.63%)
Oct 11, 2021 65.03 65.15 63.64 63.67 228,278 -1.18(-1.82%)
Oct 08, 2021 64.94 65.10 64.56 64.85 328,898 -0.05(-0.07%)
Oct 07, 2021 64.83 65.09 64.55 64.89 186,798 +0.82(+1.28%)
Oct 06, 2021 63.98 64.46 62.85 64.07 235,843 -0.15(-0.24%)
Oct 05, 2021 64.62 65.14 64.03 64.23 302,424 -0.25(-0.38%)
Oct 04, 2021 64.56 64.92 63.65 64.47 395,283 +0.05(+0.07%)
Oct 01, 2021 63.59 64.88 62.82 64.43 342,697 +1.13(+1.78%)
Sep 30, 2021 64.89 64.89 63.29 63.30 349,949 -1.27(-1.97%)
Sep 29, 2021 64.02 64.83 63.59 64.57 224,178 +0.55(+0.85%)
Sep 28, 2021 62.90 64.86 62.79 64.03 409,516 -0.08(-0.13%)
Sep 27, 2021 63.05 64.47 63.05 64.11 402,648 +1.68(+2.69%)
Sep 24, 2021 61.67 62.61 61.39 62.43 516,769 +0.57(+0.93%)
Sep 23, 2021 60.95 62.26 60.64 61.86 396,546 +1.41(+2.33%)
Sep 22, 2021 60.44 60.93 59.85 60.45 408,146 +0.46(+0.77%)
Sep 21, 2021 60.38 60.67 59.77 59.99 364,871 -0.12(-0.20%)
Sep 20, 2021 59.23 60.19 58.96 60.10 417,796 -0.40(-0.66%)
Sep 17, 2021 60.43 60.91 60.11 60.50 1,105,232 +0.20(+0.33%)
Sep 16, 2021 61.03 61.15 59.74 60.30 447,233 -0.45(-0.73%)
Sep 15, 2021 60.50 61.34 60.50 60.75 552,175 +0.42(+0.69%)
Sep 14, 2021 61.74 61.98 60.11 60.33 570,482 -1.33(-2.15%)
Sep 13, 2021 62.05 62.69 61.49 61.66 325,331 -0.06(-0.10%)
Sep 10, 2021 62.71 62.76 61.65 61.72 324,525 -0.75(-1.21%)
Sep 09, 2021 62.39 63.28 62.24 62.48 231,105 -0.16(-0.26%)
Sep 08, 2021 62.87 63.15 62.46 62.64 220,332 -0.48(-0.76%)
Sep 07, 2021 64.23 64.72 63.01 63.12 366,515 -0.95(-1.49%)
Sep 03, 2021 64.40 64.72 64.07 64.07 254,569 -0.13(-0.20%)
Sep 02, 2021 63.52 64.33 63.42 64.20 424,120 +0.66(+1.04%)
Sep 01, 2021 64.22 64.36 63.38 63.54 262,666 -0.49(-0.76%)
Aug 31, 2021 63.87 64.37 63.54 64.03 350,346 +0.49(+0.77%)
Aug 30, 2021 64.16 64.23 63.31 63.54 268,619 -0.67(-1.04%)
Aug 27, 2021 63.13 64.22 63.04 64.21 436,835 +1.20(+1.90%)
Aug 26, 2021 64.18 64.44 62.96 63.02 253,781 -1.20(-1.88%)
Aug 25, 2021 63.80 64.87 63.75 64.22 367,985 +0.43(+0.67%)
Aug 24, 2021 63.84 64.10 63.43 63.80 345,266 +0.16(+0.26%)
Aug 23, 2021 63.26 64.00 63.26 63.63 281,629 +0.34(+0.53%)
Aug 20, 2021 62.34 63.64 62.08 63.30 604,939 +1.08(+1.73%)
Aug 19, 2021 61.96 62.82 61.77 62.22 365,654 -0.20(-0.32%)
Aug 18, 2021 62.70 63.47 62.35 62.42 233,728 -0.65(-1.03%)
Aug 17, 2021 63.24 63.65 62.66 63.07 278,156 -0.60(-0.94%)
Aug 16, 2021 63.32 63.85 62.76 63.67 345,142 +0.04(+0.06%)
Aug 13, 2021 64.24 64.61 63.47 63.63 212,494 -0.76(-1.18%)
Aug 12, 2021 65.57 65.57 64.28 64.39 244,060 -0.69(-1.06%)
Aug 11, 2021 64.52 65.14 64.25 65.08 242,926 +0.61(+0.94%)
Aug 10, 2021 64.07 64.75 63.93 64.48 291,107 +0.23(+0.35%)
Aug 09, 2021 64.05 64.82 63.42 64.25 605,891 +0.13(+0.20%)
Aug 06, 2021 63.12 64.36 63.12 64.12 485,489 +1.69(+2.71%)
Aug 05, 2021 62.19 62.87 61.89 62.43 450,851 +0.54(+0.88%)
Aug 04, 2021 61.39 62.05 61.10 61.89 763,065 -0.14(-0.22%)
Aug 03, 2021 63.42 63.59 61.53 62.02 1,847,074 -1.16(-1.83%)
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.