Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.69 64.18 63.36 63.85 351,349 +0.49(+0.77%)
Aug 30, 2021 63.98 64.05 63.13 63.36 269,388 -0.67(-1.04%)
Aug 27, 2021 62.95 64.04 62.86 64.03 438,085 +1.19(+1.90%)
Aug 26, 2021 63.99 64.26 62.78 62.84 254,507 -1.20(-1.88%)
Aug 25, 2021 63.61 64.69 63.57 64.04 369,039 +0.42(+0.67%)
Aug 24, 2021 63.66 63.92 63.25 63.61 346,255 +0.16(+0.26%)
Aug 23, 2021 63.08 63.82 63.08 63.45 282,435 +0.33(+0.53%)
Aug 20, 2021 62.16 63.46 61.91 63.12 606,671 +1.07(+1.73%)
Aug 19, 2021 61.78 62.64 61.59 62.04 366,700 -0.20(-0.32%)
Aug 18, 2021 62.52 63.28 62.17 62.24 234,397 -0.65(-1.03%)
Aug 17, 2021 63.06 63.47 62.48 62.89 278,952 -0.60(-0.94%)
Aug 16, 2021 63.14 63.66 62.58 63.49 346,130 +0.04(+0.06%)
Aug 13, 2021 64.06 64.43 63.29 63.45 213,102 -0.76(-1.18%)
Aug 12, 2021 65.38 65.38 64.10 64.21 244,759 -0.69(-1.06%)
Aug 11, 2021 64.34 64.95 64.07 64.90 243,622 +0.60(+0.94%)
Aug 10, 2021 63.88 64.56 63.75 64.29 291,940 +0.23(+0.35%)
Aug 09, 2021 63.87 64.63 63.24 64.07 607,625 +0.13(+0.20%)
Aug 06, 2021 62.94 64.17 62.94 63.94 486,879 +1.69(+2.71%)
Aug 05, 2021 62.02 62.69 61.71 62.25 452,142 +0.54(+0.88%)
Aug 04, 2021 61.21 61.88 60.92 61.71 765,250 -0.14(-0.22%)
Aug 03, 2021 63.24 63.41 61.36 61.84 1,852,362 -1.16(-1.83%)
Aug 02, 2021 64.14 65.33 62.98 63.00 442,146 -0.86(-1.34%)
Jul 30, 2021 64.58 65.62 63.79 63.86 908,672 -0.98(-1.50%)
Jul 29, 2021 65.54 65.96 64.03 64.83 1,071,540 -0.32(-0.49%)
Jul 28, 2021 65.60 66.11 64.72 65.15 712,202 -0.27(-0.41%)
Jul 27, 2021 64.53 65.72 63.86 65.42 308,311 +0.21(+0.32%)
Jul 26, 2021 64.91 65.88 64.91 65.21 333,069 +0.36(+0.56%)
Jul 23, 2021 63.96 65.00 63.96 64.85 276,852 +1.03(+1.61%)
Jul 22, 2021 66.24 66.24 63.28 63.82 597,027 -1.90(-2.89%)
Jul 21, 2021 65.77 67.45 64.51 65.72 405,652 +0.41(+0.62%)
Jul 20, 2021 64.09 66.66 64.09 65.31 541,985 +1.22(+1.90%)
Jul 19, 2021 64.92 65.82 63.79 64.09 555,715 -1.54(-2.35%)
Jul 16, 2021 67.23 67.40 65.60 65.64 339,281 -1.05(-1.57%)
Jul 15, 2021 64.98 66.92 64.85 66.68 431,596 +1.23(+1.88%)
Jul 14, 2021 65.46 66.30 64.88 65.46 320,169 -0.11(-0.17%)
Jul 13, 2021 66.36 66.39 65.20 65.56 275,962 -1.03(-1.55%)
Jul 12, 2021 65.97 66.72 65.65 66.59 270,762 -0.09(-0.14%)
Jul 09, 2021 65.43 66.76 65.22 66.68 423,376 +2.37(+3.68%)
Jul 08, 2021 64.41 65.28 63.92 64.32 378,154 -1.09(-1.67%)
Jul 07, 2021 65.28 66.39 65.18 65.41 427,933 -0.48(-0.73%)
Jul 06, 2021 67.49 67.50 65.66 65.89 371,199 -1.88(-2.77%)
Jul 02, 2021 67.81 67.90 67.26 67.77 367,528 -0.05(-0.07%)
Jul 01, 2021 67.66 68.33 67.13 67.81 388,060 +0.50(+0.74%)
Jun 30, 2021 66.96 67.80 66.89 67.32 466,924 +0.07(+0.11%)
Jun 29, 2021 67.44 68.47 67.01 67.24 270,038 +0.14(+0.22%)
Jun 28, 2021 67.99 68.19 66.73 67.10 378,545 -1.35(-1.98%)
Jun 25, 2021 67.18 68.99 67.11 68.45 748,107 +1.41(+2.10%)
Jun 24, 2021 66.40 67.10 65.88 67.04 281,716 +0.57(+0.86%)
Jun 23, 2021 66.62 67.11 66.32 66.48 1,467,558 -0.14(-0.22%)
Jun 22, 2021 66.52 67.04 65.61 66.62 621,291 +0.36(+0.54%)
Jun 21, 2021 64.82 66.33 64.35 66.26 460,244 +2.41(+3.78%)
Jun 18, 2021 64.56 65.56 63.82 63.85 962,570 -2.08(-3.15%)
Jun 17, 2021 68.90 68.90 65.85 65.93 351,316 -2.56(-3.73%)
Jun 16, 2021 67.88 68.92 66.89 68.48 379,254 +0.27(+0.40%)
Jun 15, 2021 67.41 69.18 67.14 68.21 363,080 +1.05(+1.56%)
Jun 14, 2021 67.94 68.12 66.71 67.16 333,845 -0.75(-1.10%)
Jun 11, 2021 67.83 68.45 67.69 67.91 287,826 +0.32(+0.47%)
Jun 10, 2021 69.61 70.40 67.51 67.60 541,108 -1.20(-1.75%)
Jun 09, 2021 68.38 69.11 67.76 68.80 372,551 +0.00(+0.00%)
Jun 08, 2021 68.82 69.04 68.06 68.80 366,538 -0.21(-0.30%)
Jun 07, 2021 69.68 70.00 68.86 69.00 263,656 -0.33(-0.48%)
Jun 04, 2021 69.30 69.49 68.89 69.34 324,623 -0.23(-0.32%)
Jun 03, 2021 69.90 70.57 69.47 69.56 316,247 -0.24(-0.35%)
Jun 02, 2021 70.70 70.70 69.73 69.81 324,618 -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.