Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.85 64.41 63.84 63.91 443,972 +0.12(+0.18%)
Oct 28, 2021 63.01 63.95 62.96 63.79 256,679 +0.95(+1.51%)
Oct 27, 2021 64.71 64.60 62.79 62.84 438,840 -2.32(-3.56%)
Oct 26, 2021 65.73 65.16 225,396 -0.45(-0.69%)
Oct 25, 2021 65.88 65.95 65.35 65.62 233,745 +0.21(+0.32%)
Oct 22, 2021 64.72 65.62 64.71 65.41 310,910 +0.64(+0.99%)
Oct 21, 2021 65.61 65.61 64.47 64.76 271,261 -0.92(-1.41%)
Oct 20, 2021 64.92 65.69 64.43 65.69 249,800 +0.99(+1.53%)
Oct 19, 2021 64.65 65.36 64.19 64.70 344,656 -0.20(-0.31%)
Oct 18, 2021 64.20 65.26 64.20 64.90 338,589 +0.33(+0.51%)
Oct 15, 2021 64.79 65.11 64.48 64.57 319,898 +0.38(+0.59%)
Oct 14, 2021 63.32 64.21 62.96 64.19 187,465 +1.42(+2.27%)
Oct 13, 2021 63.30 63.42 61.72 62.77 260,338 -0.35(-0.56%)
Oct 12, 2021 63.29 63.68 62.92 63.12 226,068 -0.40(-0.63%)
Oct 11, 2021 64.88 65.00 63.49 63.52 228,797 -1.18(-1.82%)
Oct 08, 2021 64.79 64.95 64.41 64.70 329,646 -0.05(-0.07%)
Oct 07, 2021 64.68 64.94 64.40 64.75 187,223 +0.82(+1.28%)
Oct 06, 2021 63.84 64.31 62.71 63.93 236,380 -0.15(-0.24%)
Oct 05, 2021 64.47 64.99 63.88 64.08 303,112 -0.24(-0.38%)
Oct 04, 2021 64.41 64.77 63.50 64.33 396,182 +0.05(+0.07%)
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.