Skip to main content

Commerce Bancshares (NQ: CBSH )

62.51 +0.24 (+0.39%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.12 70.40 69.41 70.28 497,037 +0.16(+0.23%)
May 27, 2021 70.58 70.93 69.97 70.12 387,976 +0.40(+0.57%)
May 26, 2021 69.22 70.13 68.71 69.72 1,397,016 +0.33(+0.48%)
May 25, 2021 70.45 70.83 69.16 69.39 637,578 -1.13(-1.60%)
May 24, 2021 71.26 71.26 70.05 70.52 295,311 -0.68(-0.95%)
May 21, 2021 70.77 71.83 70.58 71.19 207,231 +0.92(+1.31%)
May 20, 2021 69.93 70.52 69.69 70.27 257,347 -0.21(-0.29%)
May 19, 2021 69.78 70.48 69.03 70.48 328,103 -0.03(-0.04%)
May 18, 2021 71.79 72.20 70.46 70.51 310,557 -1.51(-2.09%)
May 17, 2021 71.98 72.30 71.54 72.01 207,336 -0.29(-0.40%)
May 14, 2021 72.11 72.48 71.35 72.30 283,542 +0.79(+1.11%)
May 13, 2021 69.09 72.10 69.09 71.51 404,837 +2.15(+3.10%)
May 12, 2021 72.11 72.19 69.27 69.36 384,971 -1.90(-2.67%)
May 11, 2021 71.84 72.56 71.02 71.26 449,732 -0.63(-0.88%)
May 10, 2021 72.71 73.27 71.87 71.90 319,413 -0.29(-0.40%)
May 07, 2021 71.73 72.44 71.29 72.19 307,623 -0.69(-0.94%)
May 06, 2021 72.05 72.90 70.70 72.87 351,686 +0.80(+1.11%)
May 05, 2021 71.91 72.19 71.01 72.07 305,321 +0.20(+0.28%)
May 04, 2021 70.48 71.87 70.00 71.87 326,365 +1.19(+1.69%)
May 03, 2021 71.09 71.21 69.41 70.68 435,035 +0.46(+0.66%)
Apr 30, 2021 71.01 71.71 70.08 70.22 1,012,494 -1.41(-1.97%)
Apr 29, 2021 70.33 71.98 70.33 71.63 421,115 +1.59(+2.27%)
Apr 28, 2021 70.51 70.65 69.44 70.04 1,488,440 -0.31(-0.44%)
Apr 27, 2021 70.58 70.79 69.90 70.35 690,678 +0.28(+0.39%)
Apr 26, 2021 70.28 70.62 69.90 70.07 363,619 +0.38(+0.54%)
Apr 23, 2021 67.95 70.25 67.37 69.69 431,060 +2.12(+3.14%)
Apr 22, 2021 68.49 68.61 67.41 67.57 374,025 -1.15(-1.67%)
Apr 21, 2021 67.48 69.02 67.48 68.72 387,747 +1.51(+2.24%)
Apr 20, 2021 68.91 68.91 67.02 67.21 456,187 -1.95(-2.82%)
Apr 19, 2021 69.93 69.99 68.58 69.16 439,001 -0.45(-0.65%)
Apr 16, 2021 69.04 69.88 68.93 69.61 555,281 +0.36(+0.52%)
Apr 15, 2021 68.69 69.32 67.89 69.25 553,609 -0.31(-0.44%)
Apr 14, 2021 68.47 69.97 68.33 69.56 341,461 +0.71(+1.04%)
Apr 13, 2021 70.17 70.25 68.58 68.85 363,613 -1.59(-2.25%)
Apr 12, 2021 70.29 70.89 70.12 70.43 293,559 +0.34(+0.49%)
Apr 09, 2021 70.08 70.14 69.41 70.09 276,366 +0.62(+0.90%)
Apr 08, 2021 69.61 69.85 68.75 69.47 308,999 -0.52(-0.75%)
Apr 07, 2021 70.52 70.74 69.50 69.99 347,965 -0.16(-0.23%)
Apr 06, 2021 70.31 70.65 69.54 70.15 310,666 -0.03(-0.04%)
Apr 05, 2021 70.28 70.64 69.61 70.18 463,294 +0.64(+0.92%)
Apr 01, 2021 68.63 69.65 68.36 69.54 298,196 +0.41(+0.59%)
Mar 31, 2021 69.60 70.34 69.12 69.13 401,890 -0.98(-1.40%)
Mar 30, 2021 69.65 70.72 69.65 70.12 528,758 +0.97(+1.41%)
Mar 29, 2021 69.87 70.57 68.06 69.14 489,748 -1.54(-2.18%)
Mar 26, 2021 69.75 70.70 69.18 70.69 457,655 +1.82(+2.65%)
Mar 25, 2021 67.52 69.07 66.61 68.86 313,567 +1.54(+2.29%)
Mar 24, 2021 68.39 69.46 67.28 67.32 480,372 -0.47(-0.69%)
Mar 23, 2021 68.69 69.21 67.67 67.79 519,923 -1.58(-2.28%)
Mar 22, 2021 71.17 71.39 69.14 69.37 350,031 -2.25(-3.14%)
Mar 19, 2021 71.47 72.62 70.75 71.62 1,537,302 -0.51(-0.70%)
Mar 18, 2021 72.83 74.96 71.78 72.12 447,628 -0.33(-0.46%)
Mar 17, 2021 71.57 72.67 71.57 72.46 374,055 +0.68(+0.94%)
Mar 16, 2021 71.81 71.95 70.50 71.78 295,688 -0.43(-0.60%)
Mar 15, 2021 73.15 73.15 71.37 72.21 316,858 -0.63(-0.87%)
Mar 12, 2021 71.99 73.26 71.32 72.84 447,571 +1.54(+2.16%)
Mar 11, 2021 70.87 72.00 70.62 71.30 305,667 -0.03(-0.04%)
Mar 10, 2021 70.97 71.45 70.48 71.33 419,348 +0.94(+1.33%)
Mar 09, 2021 70.36 71.60 68.88 70.39 383,632 -0.83(-1.17%)
Mar 08, 2021 70.37 71.60 69.95 71.22 500,451 +1.83(+2.64%)
Mar 05, 2021 68.06 69.69 67.21 69.39 492,756 +2.18(+3.24%)
Mar 04, 2021 68.06 69.18 66.67 67.21 372,032 -0.85(-1.26%)
Mar 03, 2021 67.35 69.19 67.30 68.07 448,271 +1.17(+1.75%)
Mar 02, 2021 67.72 68.32 66.44 66.90 383,038 -1.49(-2.18%)
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.