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 (%)
Nov 30, 2020 57.55 57.87 55.81 55.88 562,171 -1.77(-3.07%)
Nov 27, 2020 58.68 58.68 57.25 57.65 174,331 -0.86(-1.46%)
Nov 25, 2020 58.38 58.70 57.15 58.51 1,675,682 -0.58(-0.99%)
Nov 24, 2020 58.25 59.36 58.21 59.09 799,943 +1.37(+2.38%)
Nov 23, 2020 59.17 59.17 57.44 57.72 586,570 -0.49(-0.84%)
Nov 20, 2020 57.75 58.39 57.39 58.21 957,583 +0.10(+0.17%)
Nov 19, 2020 57.36 58.16 57.04 58.11 281,293 +0.42(+0.72%)
Nov 18, 2020 59.11 59.44 57.60 57.70 344,799 -1.44(-2.44%)
Nov 17, 2020 59.12 59.73 58.63 59.14 416,665 -0.82(-1.37%)
Nov 16, 2020 59.31 60.57 59.31 59.96 494,897 +1.70(+2.92%)
Nov 13, 2020 57.72 58.53 57.65 58.26 245,503 +0.96(+1.67%)
Nov 12, 2020 57.14 57.64 56.68 57.30 353,950 -0.77(-1.33%)
Nov 11, 2020 58.20 58.51 56.40 58.07 469,266 -0.05(-0.09%)
Nov 10, 2020 57.63 58.57 56.30 58.12 430,477 +0.83(+1.45%)
Nov 09, 2020 57.61 58.68 55.44 57.29 807,364 +4.33(+8.17%)
Nov 06, 2020 54.07 54.08 52.77 52.96 240,664 -0.44(-0.82%)
Nov 05, 2020 52.21 53.69 52.21 53.40 345,585 +1.36(+2.62%)
Nov 04, 2020 54.37 54.37 51.99 52.04 404,162 -3.76(-6.74%)
Nov 03, 2020 55.31 56.10 54.49 55.80 353,467 +1.69(+3.13%)
Nov 02, 2020 52.99 54.24 52.84 54.10 361,824 +1.36(+2.59%)
Oct 30, 2020 52.69 53.24 51.87 52.74 588,855 -0.06(-0.11%)
Oct 29, 2020 51.59 53.08 50.91 52.80 402,465 +1.01(+1.95%)
Oct 28, 2020 51.11 52.44 51.05 51.79 679,809 -0.17(-0.33%)
Oct 27, 2020 53.10 53.58 51.90 51.96 550,070 -1.43(-2.68%)
Oct 26, 2020 53.49 53.64 52.65 53.39 572,707 -0.63(-1.16%)
Oct 23, 2020 53.86 54.46 53.22 54.02 471,178 +0.59(+1.11%)
Oct 22, 2020 51.76 53.50 51.76 53.43 838,586 +1.47(+2.84%)
Oct 21, 2020 52.65 52.65 51.30 51.95 478,008 +0.41(+0.79%)
Oct 20, 2020 52.31 52.54 51.00 51.55 568,613 +1.97(+3.96%)
Oct 19, 2020 49.83 50.35 49.24 49.58 571,002 +0.19(+0.39%)
Oct 16, 2020 49.86 50.26 49.23 49.39 402,012 -0.21(-0.43%)
Oct 15, 2020 48.33 50.06 48.28 49.60 328,886 +0.90(+1.84%)
Oct 14, 2020 49.69 50.00 48.64 48.70 345,085 -0.77(-1.56%)
Oct 13, 2020 51.23 51.33 49.44 49.47 360,483 -1.99(-3.87%)
Oct 12, 2020 51.27 51.91 51.19 51.46 269,565 +0.19(+0.38%)
Oct 09, 2020 51.98 52.00 50.95 51.27 267,929 -0.46(-0.88%)
Oct 08, 2020 51.53 51.79 50.49 51.72 331,713 +0.58(+1.13%)
Oct 07, 2020 50.88 51.68 50.66 51.15 496,697 +0.90(+1.79%)
Oct 06, 2020 49.82 51.68 49.76 50.25 470,184 +0.47(+0.95%)
Oct 05, 2020 48.72 49.93 48.72 49.78 604,063 +1.57(+3.25%)
Oct 02, 2020 46.63 48.49 46.34 48.21 425,382 +0.88(+1.86%)
Oct 01, 2020 47.52 48.22 46.84 47.33 524,400 -0.36(-0.76%)
Sep 30, 2020 47.03 47.90 46.67 47.69 652,494 +0.95(+2.03%)
Sep 29, 2020 46.46 46.87 45.87 46.74 385,896 -0.37(-0.79%)
Sep 28, 2020 46.62 47.31 46.15 47.11 406,941 +1.30(+2.85%)
Sep 25, 2020 45.07 46.10 44.93 45.81 252,939 +0.26(+0.58%)
Sep 24, 2020 45.38 46.43 45.12 45.55 419,334 +0.22(+0.49%)
Sep 23, 2020 46.03 46.89 45.29 45.33 583,108 -0.65(-1.42%)
Sep 22, 2020 46.23 48.53 45.85 45.98 559,092 -0.10(-0.22%)
Sep 21, 2020 46.64 48.54 45.52 46.08 660,048 -1.47(-3.10%)
Sep 18, 2020 48.10 48.22 47.17 47.56 1,306,836 -0.45(-0.94%)
Sep 17, 2020 47.20 48.13 47.09 48.00 424,921 +0.23(+0.48%)
Sep 16, 2020 47.42 48.31 46.90 47.78 382,276 +0.47(+0.98%)
Sep 15, 2020 48.21 48.21 47.06 47.31 314,317 -0.63(-1.31%)
Sep 14, 2020 46.91 48.39 46.83 47.94 347,366 +1.14(+2.44%)
Sep 11, 2020 47.10 47.14 46.28 46.79 498,089 -0.26(-0.56%)
Sep 10, 2020 48.22 48.23 46.99 47.06 389,903 -0.81(-1.70%)
Sep 09, 2020 48.28 48.36 47.34 47.87 390,044 -0.31(-0.65%)
Sep 08, 2020 50.16 50.19 48.18 48.18 517,739 -2.68(-5.26%)
Sep 04, 2020 51.01 51.15 49.91 50.86 297,791 +0.93(+1.87%)
Sep 03, 2020 50.05 51.22 49.69 49.93 267,524 +0.03(+0.05%)
Sep 02, 2020 49.49 50.07 49.25 49.90 230,418 +0.21(+0.42%)
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.