Skip to main content

Commerce Bancshares (NQ: CBSH )

62.41 +0.14 (+0.22%)
Streaming Delayed Price Updated: 3:47 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%)
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.