Skip to main content

Commerce Bancshares (NQ: CBSH )

63.31 +0.92 (+1.48%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.87 64.37 63.54 64.03 350,346 +0.49(+0.77%)
Aug 30, 2021 64.16 64.23 63.31 63.54 268,619 -0.67(-1.04%)
Aug 27, 2021 63.13 64.22 63.04 64.21 436,835 +1.20(+1.90%)
Aug 26, 2021 64.18 64.44 62.96 63.02 253,781 -1.20(-1.88%)
Aug 25, 2021 63.80 64.87 63.75 64.22 367,985 +0.43(+0.67%)
Aug 24, 2021 63.84 64.10 63.43 63.80 345,266 +0.16(+0.26%)
Aug 23, 2021 63.26 64.00 63.26 63.63 281,629 +0.34(+0.53%)
Aug 20, 2021 62.34 63.64 62.08 63.30 604,939 +1.08(+1.73%)
Aug 19, 2021 61.96 62.82 61.77 62.22 365,654 -0.20(-0.32%)
Aug 18, 2021 62.70 63.47 62.35 62.42 233,728 -0.65(-1.03%)
Aug 17, 2021 63.24 63.65 62.66 63.07 278,156 -0.60(-0.94%)
Aug 16, 2021 63.32 63.85 62.76 63.67 345,142 +0.04(+0.06%)
Aug 13, 2021 64.24 64.61 63.47 63.63 212,494 -0.76(-1.18%)
Aug 12, 2021 65.57 65.57 64.28 64.39 244,060 -0.69(-1.06%)
Aug 11, 2021 64.52 65.14 64.25 65.08 242,926 +0.61(+0.94%)
Aug 10, 2021 64.07 64.75 63.93 64.48 291,107 +0.23(+0.35%)
Aug 09, 2021 64.05 64.82 63.42 64.25 605,891 +0.13(+0.20%)
Aug 06, 2021 63.12 64.36 63.12 64.12 485,489 +1.69(+2.71%)
Aug 05, 2021 62.19 62.87 61.89 62.43 450,851 +0.54(+0.88%)
Aug 04, 2021 61.39 62.05 61.10 61.89 763,065 -0.14(-0.22%)
Aug 03, 2021 63.42 63.59 61.53 62.02 1,847,074 -1.16(-1.83%)
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.