Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.59 49.06 47.94 48.69 659,572 -0.06(-0.12%)
Jul 30, 2020 48.40 48.76 47.34 48.74 472,877 -0.67(-1.36%)
Jul 29, 2020 48.13 49.71 47.76 49.42 2,591,459 +1.21(+2.50%)
Jul 28, 2020 48.46 48.90 48.11 48.21 1,007,720 -0.16(-0.33%)
Jul 27, 2020 49.39 49.56 47.78 48.37 704,687 -1.25(-2.52%)
Jul 24, 2020 50.43 50.79 49.54 49.62 436,578 -0.42(-0.83%)
Jul 23, 2020 48.76 50.39 48.76 50.04 709,468 +1.38(+2.83%)
Jul 22, 2020 48.88 49.37 48.17 48.66 529,249 -0.96(-1.94%)
Jul 21, 2020 46.77 49.90 46.77 49.62 752,955 +2.02(+4.23%)
Jul 20, 2020 47.63 48.00 47.31 47.61 444,713 -0.40(-0.83%)
Jul 17, 2020 49.03 49.59 47.93 48.01 422,464 -1.17(-2.39%)
Jul 16, 2020 48.43 49.67 47.94 49.18 524,298 +0.57(+1.17%)
Jul 15, 2020 48.12 48.98 47.84 48.61 388,954 +1.45(+3.08%)
Jul 14, 2020 47.38 47.71 46.37 47.15 402,055 -0.55(-1.16%)
Jul 13, 2020 47.40 48.29 46.91 47.71 424,064 +0.46(+0.97%)
Jul 10, 2020 45.97 47.30 45.96 47.25 359,659 +1.26(+2.74%)
Jul 09, 2020 47.25 47.53 45.84 45.99 383,038 -1.54(-3.24%)
Jul 08, 2020 47.76 48.28 46.75 47.53 445,332 -0.15(-0.32%)
Jul 07, 2020 48.44 48.60 47.61 47.68 451,107 -1.33(-2.72%)
Jul 06, 2020 50.33 50.90 48.79 49.02 362,022 -0.37(-0.76%)
Jul 02, 2020 50.52 50.94 49.21 49.39 258,512 +0.17(+0.35%)
Jul 01, 2020 50.65 50.90 49.12 49.22 404,618 -1.34(-2.66%)
Jun 30, 2020 49.10 50.72 49.03 50.56 430,101 +0.83(+1.68%)
Jun 29, 2020 49.44 50.31 49.03 49.73 381,816 +1.08(+2.22%)
Jun 26, 2020 49.57 49.86 48.22 48.65 984,653 -1.87(-3.70%)
Jun 25, 2020 48.97 50.64 48.69 50.52 445,531 +1.39(+2.82%)
Jun 24, 2020 50.67 50.67 48.86 49.14 511,615 -1.80(-3.54%)
Jun 23, 2020 52.54 52.74 50.90 50.94 428,594 -0.80(-1.54%)
Jun 22, 2020 52.33 53.91 51.30 51.74 367,766 -0.83(-1.58%)
Jun 19, 2020 52.95 53.06 50.95 52.57 1,590,359 +0.43(+0.83%)
Jun 18, 2020 51.64 52.70 51.11 52.14 601,927 +0.10(+0.20%)
Jun 17, 2020 52.36 53.65 51.87 52.04 572,427 -1.73(-3.21%)
Jun 16, 2020 53.46 54.99 52.59 53.76 442,309 +1.23(+2.35%)
Jun 15, 2020 49.98 52.95 49.77 52.53 606,552 +0.71(+1.38%)
Jun 12, 2020 53.27 53.27 50.20 51.81 831,757 +0.45(+0.88%)
Jun 11, 2020 53.55 54.56 51.18 51.36 708,862 -4.55(-8.14%)
Jun 10, 2020 57.93 57.93 55.56 55.91 658,743 -2.27(-3.90%)
Jun 09, 2020 57.24 58.82 57.08 58.18 456,737 -0.25(-0.42%)
Jun 08, 2020 58.65 59.32 57.68 58.43 627,981 +0.40(+0.69%)
Jun 05, 2020 58.56 58.79 56.68 58.03 645,576 +2.36(+4.23%)
Jun 04, 2020 55.33 55.74 54.48 55.67 704,806 +0.35(+0.63%)
Jun 03, 2020 54.56 55.72 54.47 55.32 606,513 +1.46(+2.71%)
Jun 02, 2020 54.60 54.70 53.36 53.87 497,926 +0.06(+0.11%)
Jun 01, 2020 54.51 54.51 53.38 53.81 426,642 -0.19(-0.35%)
May 29, 2020 53.49 54.43 52.35 53.99 586,040 -0.12(-0.23%)
May 28, 2020 55.77 55.92 53.71 54.12 440,768 -1.14(-2.06%)
May 27, 2020 55.05 55.47 53.65 55.26 698,420 +1.86(+3.47%)
May 26, 2020 52.06 53.81 51.71 53.40 501,880 +2.98(+5.92%)
May 22, 2020 50.99 51.23 50.13 50.42 329,905 -0.46(-0.90%)
May 21, 2020 50.10 51.04 49.92 50.88 569,598 +0.42(+0.84%)
May 20, 2020 49.49 50.59 48.14 50.45 398,801 +1.93(+3.98%)
May 19, 2020 49.72 50.34 48.49 48.52 391,617 -1.50(-3.00%)
May 18, 2020 47.99 50.39 47.71 50.02 526,345 +4.08(+8.89%)
May 15, 2020 45.78 45.99 45.35 45.94 955,133 -0.41(-0.88%)
May 14, 2020 43.83 46.88 43.24 46.34 703,393 +1.45(+3.23%)
May 13, 2020 46.23 46.65 44.17 44.89 682,138 -2.05(-4.37%)
May 12, 2020 49.27 49.27 46.92 46.94 761,552 -1.97(-4.04%)
May 11, 2020 49.21 49.57 48.48 48.92 716,933 -0.94(-1.89%)
May 08, 2020 49.73 50.26 49.51 49.86 439,795 +1.16(+2.38%)
May 07, 2020 48.89 49.92 48.45 48.70 333,180 +0.17(+0.35%)
May 06, 2020 49.69 49.80 48.41 48.53 362,948 -0.67(-1.36%)
May 05, 2020 50.20 51.04 49.05 49.20 417,370 -0.30(-0.60%)
May 04, 2020 48.64 49.63 48.41 49.49 408,109 +0.17(+0.34%)
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.