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 (%)
Jun 30, 2021 67.16 67.99 67.08 67.51 465,592 +0.07(+0.11%)
Jun 29, 2021 67.64 68.67 67.20 67.44 269,267 +0.14(+0.22%)
Jun 28, 2021 68.19 68.39 66.92 67.29 377,465 -1.36(-1.98%)
Jun 25, 2021 67.37 69.19 67.30 68.65 745,971 +1.41(+2.10%)
Jun 24, 2021 66.59 67.29 66.06 67.24 280,912 +0.57(+0.86%)
Jun 23, 2021 66.81 67.30 66.51 66.67 1,463,369 -0.14(-0.22%)
Jun 22, 2021 66.71 67.24 65.80 66.81 619,518 +0.36(+0.55%)
Jun 21, 2021 65.01 66.52 64.53 66.45 458,931 +2.42(+3.78%)
Jun 18, 2021 64.75 65.74 64.00 64.03 959,822 -2.08(-3.15%)
Jun 17, 2021 69.10 69.10 66.04 66.11 350,313 -2.56(-3.73%)
Jun 16, 2021 68.07 69.12 67.08 68.68 378,171 +0.27(+0.40%)
Jun 15, 2021 67.61 69.38 67.34 68.40 362,043 +1.05(+1.56%)
Jun 14, 2021 68.13 68.31 66.90 67.35 332,892 -0.75(-1.10%)
Jun 11, 2021 68.02 68.65 67.88 68.11 287,004 +0.32(+0.47%)
Jun 10, 2021 69.81 70.60 67.71 67.79 539,564 -1.20(-1.75%)
Jun 09, 2021 68.58 69.31 67.95 68.99 371,487 +0.00(+0.00%)
Jun 08, 2021 69.02 69.24 68.25 68.99 365,491 -0.21(-0.30%)
Jun 07, 2021 69.88 70.20 69.06 69.20 262,904 -0.33(-0.48%)
Jun 04, 2021 69.50 69.69 69.08 69.54 323,696 -0.23(-0.32%)
Jun 03, 2021 70.10 70.77 69.67 69.76 315,344 -0.26(-0.38%)
Jun 02, 2021 70.93 70.93 69.95 70.03 323,591 -0.49(-0.69%)
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.