Skip to main content

Commerce Bancshares (NQ: CBSH )

53.21 -0.12 (-0.23%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.11 52.53 50.10 51.04 1,364,535 -2.33(-4.37%)
Feb 27, 2020 53.07 55.47 52.44 53.37 1,095,386 -0.61(-1.13%)
Feb 26, 2020 55.27 55.95 53.91 53.98 500,076 -0.89(-1.63%)
Feb 25, 2020 56.35 56.50 54.67 54.87 867,000 -1.43(-2.54%)
Feb 24, 2020 56.27 56.70 56.01 56.30 603,024 -1.41(-2.45%)
Feb 21, 2020 58.11 58.31 57.30 57.72 773,224 -0.76(-1.30%)
Feb 20, 2020 58.09 58.57 57.67 58.48 380,670 +0.28(+0.49%)
Feb 19, 2020 58.42 58.57 58.18 58.19 375,167 +0.00(+0.00%)
Feb 18, 2020 58.29 58.74 57.89 58.19 403,913 -0.47(-0.80%)
Feb 14, 2020 58.99 59.13 58.58 58.66 442,286 -0.45(-0.76%)
Feb 13, 2020 58.91 59.17 58.69 59.11 426,281 -0.08(-0.14%)
Feb 12, 2020 59.51 59.56 58.95 59.20 381,597 -0.25(-0.42%)
Feb 11, 2020 59.10 59.69 58.70 59.45 450,328 +0.57(+0.97%)
Feb 10, 2020 58.04 58.93 58.04 58.88 243,131 +0.63(+1.08%)
Feb 07, 2020 58.43 58.64 58.13 58.25 438,698 -0.48(-0.83%)
Feb 06, 2020 59.60 60.13 58.63 58.74 558,866 -0.58(-0.97%)
Feb 05, 2020 59.11 59.60 59.08 59.31 683,607 +0.80(+1.37%)
Feb 04, 2020 57.94 58.98 57.84 58.51 813,827 +1.09(+1.89%)
Feb 03, 2020 57.01 57.65 56.91 57.42 621,856 +0.85(+1.51%)
Jan 31, 2020 57.26 57.31 56.53 56.57 1,421,106 -1.02(-1.77%)
Jan 30, 2020 56.56 57.62 56.54 57.59 324,718 +0.66(+1.16%)
Jan 29, 2020 57.14 57.56 56.66 56.93 436,938 -0.18(-0.31%)
Jan 28, 2020 56.65 57.43 56.40 57.11 439,091 +0.74(+1.31%)
Jan 27, 2020 55.92 56.65 55.74 56.37 577,775 -0.52(-0.91%)
Jan 24, 2020 57.10 57.10 56.39 56.89 526,964 -0.18(-0.32%)
Jan 23, 2020 57.44 57.44 56.63 57.07 730,369 -0.37(-0.64%)
Jan 22, 2020 56.61 58.09 56.08 57.44 1,216,110 +1.38(+2.46%)
Jan 21, 2020 56.41 56.52 55.89 56.06 936,971 -0.47(-0.83%)
Jan 17, 2020 56.47 56.61 56.36 56.53 648,838 +0.15(+0.27%)
Jan 16, 2020 56.14 56.45 56.05 56.38 570,082 +0.56(+1.00%)
Jan 15, 2020 55.99 56.46 55.57 55.82 907,306 -0.49(-0.88%)
Jan 14, 2020 56.46 56.62 56.14 56.31 770,439 -0.15(-0.27%)
Jan 13, 2020 56.53 56.53 56.11 56.46 411,434 +0.18(+0.31%)
Jan 10, 2020 56.55 56.55 56.13 56.29 441,808 -0.27(-0.47%)
Jan 09, 2020 56.63 56.71 56.38 56.55 290,282 +0.17(+0.30%)
Jan 08, 2020 56.11 56.56 55.84 56.39 494,141 +0.54(+0.96%)
Jan 07, 2020 56.19 56.25 55.74 55.85 315,174 -0.42(-0.74%)
Jan 06, 2020 55.87 56.28 55.66 56.27 571,738 -0.36(-0.64%)
Jan 03, 2020 56.19 56.76 55.89 56.63 345,768 -0.23(-0.40%)
Jan 02, 2020 57.01 57.06 56.40 56.86 441,739 +0.05(+0.09%)
Dec 31, 2019 56.94 57.06 56.65 56.81 493,835 -0.12(-0.21%)
Dec 30, 2019 57.27 57.35 56.89 56.92 319,280 -0.10(-0.18%)
Dec 27, 2019 57.21 57.31 56.91 57.02 323,163 -0.19(-0.34%)
Dec 26, 2019 56.92 57.40 56.86 57.21 453,481 +0.38(+0.68%)
Dec 24, 2019 56.82 56.96 56.61 56.83 229,156 -0.13(-0.23%)
Dec 23, 2019 57.11 57.14 56.68 56.96 688,317 -0.17(-0.29%)
Dec 20, 2019 56.90 57.23 56.73 57.13 1,826,676 +0.43(+0.77%)
Dec 19, 2019 56.50 56.81 56.25 56.70 709,185 +0.16(+0.28%)
Dec 18, 2019 56.46 56.85 56.24 56.54 733,238 +0.03(+0.04%)
Dec 17, 2019 56.30 56.75 56.14 56.51 520,283 +0.20(+0.36%)
Dec 16, 2019 55.93 56.65 55.79 56.31 763,316 +0.93(+1.68%)
Dec 13, 2019 55.33 55.67 54.99 55.38 423,748 -0.22(-0.39%)
Dec 12, 2019 54.63 55.61 54.37 55.60 535,284 +1.12(+2.06%)
Dec 11, 2019 54.56 54.66 54.25 54.48 385,783 -0.01(-0.02%)
Dec 10, 2019 54.12 54.62 54.00 54.49 374,515 +0.27(+0.49%)
Dec 09, 2019 53.94 54.40 53.91 54.22 543,027 +0.22(+0.40%)
Dec 06, 2019 54.17 54.55 53.94 54.00 661,516 +0.38(+0.72%)
Dec 05, 2019 53.58 53.85 53.47 53.62 547,928 +0.37(+0.69%)
Dec 04, 2019 52.86 53.50 52.75 53.25 610,583 +0.59(+1.11%)
Dec 03, 2019 52.47 54.17 52.15 52.67 535,479 -0.47(-0.88%)
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.