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 (%)
Sep 30, 2020 47.02 47.89 46.65 47.68 652,655 +0.95(+2.03%)
Sep 29, 2020 46.45 46.86 45.86 46.73 385,992 -0.37(-0.79%)
Sep 28, 2020 46.60 47.30 46.14 47.10 407,042 +1.30(+2.85%)
Sep 25, 2020 45.06 46.09 44.92 45.80 253,002 +0.26(+0.58%)
Sep 24, 2020 45.37 46.42 45.10 45.54 419,438 +0.22(+0.49%)
Sep 23, 2020 46.02 46.88 45.28 45.32 583,252 -0.65(-1.42%)
Sep 22, 2020 46.22 48.52 45.84 45.97 559,231 -0.10(-0.22%)
Sep 21, 2020 46.63 48.53 45.51 46.07 660,211 -1.47(-3.10%)
Sep 18, 2020 48.09 48.21 47.16 47.54 1,307,160 -0.45(-0.94%)
Sep 17, 2020 47.19 48.12 47.08 47.99 425,026 +0.23(+0.48%)
Sep 16, 2020 47.41 48.30 46.89 47.76 382,371 +0.47(+0.99%)
Sep 15, 2020 48.20 48.20 47.04 47.30 314,394 -0.63(-1.31%)
Sep 14, 2020 46.90 48.38 46.82 47.92 347,452 +1.14(+2.44%)
Sep 11, 2020 47.09 47.13 46.27 46.78 498,213 -0.26(-0.56%)
Sep 10, 2020 48.21 48.22 46.98 47.04 390,000 -0.81(-1.70%)
Sep 09, 2020 48.27 48.35 47.32 47.86 390,141 -0.31(-0.65%)
Sep 08, 2020 50.14 50.18 48.17 48.17 517,867 -2.68(-5.26%)
Sep 04, 2020 51.00 51.14 49.89 50.85 297,865 +0.93(+1.87%)
Sep 03, 2020 50.03 51.21 49.68 49.92 267,591 +0.03(+0.05%)
Sep 02, 2020 49.48 50.06 49.24 49.89 230,475 +0.21(+0.42%)
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.