Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.80 64.21 63.23 63.40 620,153 -1.17(-1.81%)
Nov 29, 2021 65.04 65.15 64.19 64.57 285,726 +0.48(+0.75%)
Nov 26, 2021 65.24 66.98 63.80 64.09 311,865 -3.18(-4.73%)
Nov 24, 2021 67.30 67.87 66.80 67.27 207,765 -0.28(-0.42%)
Nov 23, 2021 67.00 67.65 67.00 67.55 237,447 +0.55(+0.81%)
Nov 22, 2021 66.10 67.55 66.10 67.00 225,870 +1.33(+2.02%)
Nov 19, 2021 65.73 66.06 65.13 65.68 264,262 -0.68(-1.03%)
Nov 18, 2021 66.44 66.62 66.35 66.36 235,559 -0.21(-0.31%)
Nov 17, 2021 67.48 67.48 65.83 66.57 235,971 -0.43(-0.64%)
Nov 16, 2021 67.18 67.39 66.70 66.99 278,110 -0.20(-0.30%)
Nov 15, 2021 67.30 67.72 67.10 67.19 273,036 +0.35(+0.53%)
Nov 12, 2021 67.25 67.58 66.52 66.84 209,433 -0.30(-0.45%)
Nov 11, 2021 67.30 67.70 66.43 67.14 244,683 -0.06(-0.09%)
Nov 10, 2021 66.57 67.20 261,232 +0.73(+1.09%)
Nov 09, 2021 66.42 66.88 65.85 66.48 296,649 -0.42(-0.62%)
Nov 08, 2021 66.68 67.66 66.66 66.89 242,502 -0.31(-0.46%)
Nov 05, 2021 67.09 67.94 66.94 67.20 265,003 +0.57(+0.86%)
Nov 04, 2021 67.70 67.70 66.27 66.63 297,708 -1.27(-1.87%)
Nov 03, 2021 65.67 68.19 65.28 67.90 369,781 +1.93(+2.92%)
Nov 02, 2021 65.94 66.41 63.88 65.98 321,124 +0.10(+0.15%)
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.