Skip to main content

Commerce Bancshares (NQ: CBSH )

53.22 -0.11 (-0.21%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.02 53.95 51.88 53.51 591,299 -0.12(-0.23%)
May 28, 2020 55.28 55.42 53.24 53.63 444,724 -1.13(-2.06%)
May 27, 2020 54.56 54.97 53.18 54.76 704,688 +1.84(+3.47%)
May 26, 2020 51.60 53.33 51.25 52.92 506,384 +2.96(+5.92%)
May 22, 2020 50.53 50.78 49.68 49.97 332,866 -0.45(-0.90%)
May 21, 2020 49.65 50.58 49.47 50.42 574,710 +0.42(+0.84%)
May 20, 2020 49.05 50.14 47.71 50.00 402,380 +1.91(+3.98%)
May 19, 2020 49.28 49.89 48.06 48.09 395,132 -1.49(-3.00%)
May 18, 2020 47.56 49.94 47.29 49.57 531,069 +4.05(+8.89%)
May 15, 2020 45.38 45.58 44.95 45.53 963,705 -0.40(-0.88%)
May 14, 2020 43.44 46.47 42.85 45.93 709,706 +1.44(+3.23%)
May 13, 2020 45.82 46.23 43.77 44.49 688,259 -2.03(-4.37%)
May 12, 2020 48.84 48.84 46.50 46.53 768,387 -1.96(-4.04%)
May 11, 2020 48.78 49.13 48.05 48.48 723,367 -0.93(-1.89%)
May 08, 2020 49.29 49.81 49.07 49.41 443,742 +1.15(+2.38%)
May 07, 2020 48.46 49.47 48.02 48.26 336,170 +0.17(+0.35%)
May 06, 2020 49.25 49.36 47.98 48.10 366,205 -0.66(-1.36%)
May 05, 2020 49.75 50.58 48.62 48.76 421,116 -0.29(-0.60%)
May 04, 2020 48.21 49.19 47.98 49.05 411,772 +0.17(+0.34%)
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.