Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.86%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.80 57.85 57.07 57.11 1,407,649 -1.03(-1.77%)
Jan 30, 2020 57.10 58.18 57.08 58.14 321,643 +0.67(+1.16%)
Jan 29, 2020 57.69 58.11 57.20 57.47 432,800 -0.18(-0.31%)
Jan 28, 2020 57.19 57.98 56.93 57.65 434,933 +0.74(+1.31%)
Jan 27, 2020 56.45 57.20 56.28 56.91 572,303 -0.52(-0.91%)
Jan 24, 2020 57.64 57.64 56.93 57.43 521,974 -0.19(-0.32%)
Jan 23, 2020 57.99 57.99 57.17 57.62 723,452 -0.37(-0.64%)
Jan 22, 2020 57.15 58.65 56.61 57.99 1,204,594 +1.39(+2.46%)
Jan 21, 2020 56.95 57.06 56.42 56.60 928,098 -0.47(-0.83%)
Jan 17, 2020 57.01 57.15 56.90 57.07 642,694 +0.15(+0.27%)
Jan 16, 2020 56.67 56.99 56.59 56.92 564,683 +0.57(+1.00%)
Jan 15, 2020 56.52 57.00 56.10 56.35 898,714 -0.50(-0.88%)
Jan 14, 2020 57.00 57.16 56.68 56.85 763,143 -0.15(-0.27%)
Jan 13, 2020 57.07 57.07 56.65 57.00 407,538 +0.18(+0.31%)
Jan 10, 2020 57.10 57.10 56.66 56.83 437,624 -0.27(-0.47%)
Jan 09, 2020 57.17 57.26 56.92 57.10 287,533 +0.17(+0.30%)
Jan 08, 2020 56.65 57.10 56.38 56.93 489,461 +0.54(+0.96%)
Jan 07, 2020 56.72 56.79 56.28 56.39 312,189 -0.42(-0.74%)
Jan 06, 2020 56.40 56.82 56.19 56.81 566,324 -0.36(-0.63%)
Jan 03, 2020 56.72 57.30 56.42 57.17 342,493 -0.23(-0.40%)
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.