Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.95 43.36 41.29 42.67 666,808 -0.06(-0.14%)
Mar 30, 2020 42.23 43.10 41.54 42.73 676,588 +0.88(+2.11%)
Mar 27, 2020 42.11 43.16 41.64 41.85 630,626 -1.90(-4.34%)
Mar 26, 2020 41.26 44.33 41.07 43.74 910,432 +2.48(+6.02%)
Mar 25, 2020 42.37 44.02 40.38 41.26 806,673 -0.86(-2.03%)
Mar 24, 2020 40.53 42.36 39.77 42.12 1,039,622 +3.04(+7.79%)
Mar 23, 2020 44.51 44.51 38.57 39.07 1,240,361 -5.14(-11.62%)
Mar 20, 2020 48.49 50.20 43.41 44.21 1,111,857 -5.36(-10.82%)
Mar 19, 2020 51.06 51.68 48.79 49.57 1,286,804 -2.42(-4.66%)
Mar 18, 2020 48.76 52.60 46.83 52.00 2,209,403 +0.36(+0.71%)
Mar 17, 2020 45.57 51.81 44.99 51.63 1,627,550 +6.92(+15.49%)
Mar 16, 2020 41.50 48.73 40.81 44.71 1,428,453 -3.56(-7.37%)
Mar 13, 2020 45.51 48.38 44.77 48.27 1,519,569 +5.41(+12.61%)
Mar 12, 2020 42.73 45.10 40.84 42.86 1,529,881 -2.50(-5.51%)
Mar 11, 2020 46.69 46.89 44.74 45.36 1,352,897 -2.49(-5.21%)
Mar 10, 2020 46.13 47.88 44.71 47.85 1,340,866 +3.39(+7.62%)
Mar 09, 2020 45.17 45.92 43.79 44.46 1,124,527 -4.65(-9.47%)
Mar 06, 2020 48.80 50.16 48.26 49.12 786,985 -1.38(-2.74%)
Mar 05, 2020 52.07 53.31 49.69 50.50 951,347 -3.17(-5.90%)
Mar 04, 2020 52.78 53.77 52.00 53.66 636,501 +1.53(+2.93%)
Mar 03, 2020 53.29 54.04 51.62 52.14 750,459 -1.42(-2.65%)
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.