Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.41 51.23 50.30 50.66 335,150 -0.02(-0.03%)
Aug 28, 2020 51.65 51.65 50.45 50.68 457,993 -0.51(-1.00%)
Aug 27, 2020 50.56 51.49 50.55 51.19 220,749 +0.65(+1.30%)
Aug 26, 2020 50.83 50.89 50.33 50.53 313,520 -0.43(-0.83%)
Aug 25, 2020 51.31 51.66 50.59 50.96 337,106 -0.13(-0.25%)
Aug 24, 2020 50.35 51.15 49.68 51.09 247,911 +1.34(+2.70%)
Aug 21, 2020 49.82 50.00 49.30 49.74 271,151 -0.26(-0.51%)
Aug 20, 2020 50.08 50.40 49.83 50.00 280,210 -0.66(-1.31%)
Aug 19, 2020 50.62 51.34 50.43 50.66 226,389 +0.04(+0.08%)
Aug 18, 2020 51.55 51.70 50.51 50.62 286,479 -1.08(-2.09%)
Aug 17, 2020 51.86 52.09 51.29 51.70 275,409 -0.15(-0.30%)
Aug 14, 2020 51.19 52.26 50.92 51.85 273,032 +0.27(+0.53%)
Aug 13, 2020 51.67 52.06 51.27 51.58 317,780 -0.39(-0.75%)
Aug 12, 2020 52.73 52.73 51.21 51.97 348,857 +0.05(+0.10%)
Aug 11, 2020 51.90 52.80 51.74 51.92 430,846 +0.88(+1.73%)
Aug 10, 2020 51.03 51.88 50.86 51.04 402,633 +0.06(+0.12%)
Aug 07, 2020 49.55 51.02 49.16 50.98 355,224 +1.30(+2.62%)
Aug 06, 2020 49.95 50.23 49.42 49.67 255,163 -0.38(-0.76%)
Aug 05, 2020 49.33 50.19 49.19 50.06 441,465 +1.20(+2.45%)
Aug 04, 2020 48.72 49.07 48.20 48.86 398,068 -0.05(-0.10%)
Aug 03, 2020 48.73 49.31 48.11 48.91 422,381 +0.21(+0.44%)
Jul 31, 2020 48.60 49.07 47.95 48.70 659,416 -0.06(-0.12%)
Jul 30, 2020 48.42 48.77 47.35 48.76 472,765 -0.67(-1.36%)
Jul 29, 2020 48.14 49.73 47.77 49.43 2,590,848 +1.21(+2.50%)
Jul 28, 2020 48.48 48.91 48.12 48.22 1,007,482 -0.16(-0.33%)
Jul 27, 2020 49.40 49.57 47.80 48.38 704,521 -1.25(-2.52%)
Jul 24, 2020 50.44 50.80 49.56 49.63 436,475 -0.42(-0.83%)
Jul 23, 2020 48.77 50.40 48.77 50.05 709,301 +1.38(+2.83%)
Jul 22, 2020 48.89 49.39 48.18 48.67 529,124 -0.96(-1.94%)
Jul 21, 2020 46.78 49.91 46.78 49.63 752,778 +2.02(+4.23%)
Jul 20, 2020 47.64 48.01 47.32 47.62 444,608 -0.40(-0.83%)
Jul 17, 2020 49.05 49.61 47.94 48.02 422,365 -1.17(-2.39%)
Jul 16, 2020 48.44 49.69 47.95 49.19 524,175 +0.57(+1.17%)
Jul 15, 2020 48.13 48.99 47.85 48.62 388,863 +1.45(+3.08%)
Jul 14, 2020 47.39 47.72 46.38 47.17 401,960 -0.55(-1.16%)
Jul 13, 2020 47.41 48.30 46.92 47.72 423,964 +0.46(+0.97%)
Jul 10, 2020 45.98 47.31 45.97 47.26 359,574 +1.26(+2.74%)
Jul 09, 2020 47.26 47.54 45.85 46.00 382,948 -1.54(-3.24%)
Jul 08, 2020 47.77 48.29 46.76 47.54 445,227 -0.15(-0.32%)
Jul 07, 2020 48.45 48.61 47.63 47.69 451,000 -1.34(-2.72%)
Jul 06, 2020 50.35 50.92 48.80 49.03 361,937 -0.37(-0.76%)
Jul 02, 2020 50.53 50.95 49.22 49.40 258,451 +0.17(+0.35%)
Jul 01, 2020 50.66 50.92 49.13 49.23 404,523 -1.34(-2.66%)
Jun 30, 2020 49.11 50.73 49.04 50.58 430,000 +0.83(+1.68%)
Jun 29, 2020 49.45 50.32 49.05 49.74 381,726 +1.08(+2.22%)
Jun 26, 2020 49.58 49.87 48.23 48.66 984,421 -1.87(-3.70%)
Jun 25, 2020 48.98 50.65 48.71 50.53 445,426 +1.39(+2.82%)
Jun 24, 2020 50.69 50.69 48.87 49.15 511,494 -1.80(-3.54%)
Jun 23, 2020 52.55 52.75 50.91 50.95 428,493 -0.80(-1.54%)
Jun 22, 2020 52.35 53.93 51.31 51.75 367,680 -0.83(-1.58%)
Jun 19, 2020 52.97 53.07 50.96 52.58 1,589,984 +0.43(+0.83%)
Jun 18, 2020 51.65 52.71 51.12 52.15 601,786 +0.10(+0.20%)
Jun 17, 2020 52.37 53.66 51.88 52.05 572,292 -1.73(-3.21%)
Jun 16, 2020 53.48 55.01 52.60 53.77 442,205 +1.23(+2.35%)
Jun 15, 2020 49.99 52.96 49.79 52.54 606,409 +0.71(+1.38%)
Jun 12, 2020 53.28 53.28 50.21 51.83 831,561 +0.45(+0.88%)
Jun 11, 2020 53.56 54.57 51.19 51.38 708,695 -4.55(-8.14%)
Jun 10, 2020 57.94 57.94 55.57 55.93 658,587 -2.27(-3.90%)
Jun 09, 2020 57.25 58.83 57.09 58.20 456,629 -0.25(-0.42%)
Jun 08, 2020 58.66 59.34 57.69 58.44 627,833 +0.40(+0.69%)
Jun 05, 2020 58.57 58.80 56.69 58.04 645,424 +2.36(+4.23%)
Jun 04, 2020 55.34 55.76 54.49 55.69 704,640 +0.35(+0.64%)
Jun 03, 2020 54.57 55.73 54.48 55.34 606,370 +1.46(+2.71%)
Jun 02, 2020 54.62 54.72 53.37 53.88 497,809 +0.06(+0.11%)
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.