Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.81 64.22 63.25 63.41 620,007 -1.17(-1.81%)
Nov 29, 2021 65.06 65.16 64.20 64.58 285,659 +0.48(+0.75%)
Nov 26, 2021 65.26 67.00 63.81 64.10 311,791 -3.18(-4.73%)
Nov 24, 2021 67.32 67.88 66.82 67.28 207,716 -0.28(-0.42%)
Nov 23, 2021 67.02 67.66 67.02 67.56 237,391 +0.55(+0.81%)
Nov 22, 2021 66.12 67.57 66.12 67.02 225,817 +1.33(+2.02%)
Nov 19, 2021 65.75 66.08 65.15 65.69 264,200 -0.68(-1.03%)
Nov 18, 2021 66.46 66.64 66.36 66.37 235,503 -0.21(-0.31%)
Nov 17, 2021 67.50 67.50 65.85 66.58 235,915 -0.43(-0.64%)
Nov 16, 2021 67.19 67.41 66.72 67.01 278,045 -0.20(-0.30%)
Nov 15, 2021 67.32 67.74 67.12 67.21 272,972 +0.35(+0.53%)
Nov 12, 2021 67.26 67.60 66.54 66.85 209,384 -0.30(-0.45%)
Nov 11, 2021 67.32 67.71 66.45 67.15 244,625 -0.06(-0.09%)
Nov 10, 2021 66.58 67.22 261,170 +0.73(+1.09%)
Nov 09, 2021 66.44 66.90 65.86 66.49 296,579 -0.42(-0.62%)
Nov 08, 2021 66.69 67.67 66.67 66.91 242,445 -0.31(-0.46%)
Nov 05, 2021 67.11 67.96 66.95 67.22 264,940 +0.57(+0.86%)
Nov 04, 2021 67.72 67.72 66.29 66.65 297,638 -1.27(-1.87%)
Nov 03, 2021 65.68 68.21 65.29 67.92 369,694 +1.93(+2.92%)
Nov 02, 2021 65.96 66.43 63.89 65.99 321,049 +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.