Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.62 70.36 69.13 69.15 401,795 -0.98(-1.40%)
Mar 30, 2021 69.67 70.74 69.67 70.13 528,634 +0.97(+1.41%)
Mar 29, 2021 69.88 70.59 68.08 69.16 489,632 -1.54(-2.18%)
Mar 26, 2021 69.76 70.71 69.20 70.70 457,548 +1.82(+2.65%)
Mar 25, 2021 67.54 69.09 66.62 68.88 313,493 +1.54(+2.29%)
Mar 24, 2021 68.41 69.47 67.29 67.34 480,259 -0.47(-0.69%)
Mar 23, 2021 68.71 69.22 67.69 67.81 519,801 -1.58(-2.28%)
Mar 22, 2021 71.18 71.41 69.16 69.39 349,948 -2.25(-3.14%)
Mar 19, 2021 71.49 72.64 70.77 71.63 1,536,940 -0.51(-0.70%)
Mar 18, 2021 72.85 74.97 71.80 72.14 447,522 -0.33(-0.46%)
Mar 17, 2021 71.59 72.69 71.59 72.47 373,967 +0.68(+0.94%)
Mar 16, 2021 71.82 71.97 70.51 71.80 295,619 -0.43(-0.60%)
Mar 15, 2021 73.17 73.17 71.39 72.23 316,783 -0.63(-0.87%)
Mar 12, 2021 72.00 73.28 71.34 72.86 447,466 +1.54(+2.16%)
Mar 11, 2021 70.88 72.01 70.64 71.32 305,595 -0.03(-0.04%)
Mar 10, 2021 70.98 71.47 70.50 71.34 419,249 +0.94(+1.33%)
Mar 09, 2021 70.38 71.62 68.90 70.41 383,541 -0.83(-1.17%)
Mar 08, 2021 70.39 71.62 69.96 71.24 500,333 +1.83(+2.64%)
Mar 05, 2021 68.07 69.70 67.23 69.41 492,639 +2.18(+3.24%)
Mar 04, 2021 68.07 69.20 66.68 67.23 371,944 -0.85(-1.26%)
Mar 03, 2021 67.36 69.21 67.32 68.08 448,165 +1.17(+1.75%)
Mar 02, 2021 67.74 68.33 66.45 66.91 382,947 -1.49(-2.18%)
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.