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 (%)
Jun 30, 2020 48.70 50.31 48.63 50.16 433,608 +0.83(+1.68%)
Jun 29, 2020 49.04 49.90 48.64 49.33 384,930 +1.07(+2.22%)
Jun 26, 2020 49.17 49.46 47.83 48.26 992,683 -1.86(-3.70%)
Jun 25, 2020 48.57 50.23 48.30 50.11 449,164 +1.37(+2.82%)
Jun 24, 2020 50.26 50.26 48.46 48.74 515,787 -1.79(-3.54%)
Jun 23, 2020 52.11 52.31 50.48 50.53 432,089 -0.79(-1.54%)
Jun 22, 2020 51.91 53.48 50.88 51.32 370,765 -0.83(-1.58%)
Jun 19, 2020 52.53 52.63 50.54 52.15 1,603,328 +0.43(+0.83%)
Jun 18, 2020 51.22 52.27 50.70 51.72 606,836 +0.10(+0.20%)
Jun 17, 2020 51.93 53.22 51.45 51.61 577,094 -1.71(-3.21%)
Jun 16, 2020 53.03 54.55 52.16 53.33 445,916 +1.22(+2.35%)
Jun 15, 2020 49.57 52.52 49.37 52.10 611,498 +0.71(+1.38%)
Jun 12, 2020 52.84 52.84 49.79 51.40 838,539 +0.45(+0.88%)
Jun 11, 2020 53.12 54.12 50.76 50.95 714,642 -4.51(-8.14%)
Jun 10, 2020 57.46 57.46 55.11 55.46 664,114 -2.25(-3.90%)
Jun 09, 2020 56.78 58.34 56.62 57.71 460,461 -0.24(-0.42%)
Jun 08, 2020 58.18 58.84 57.21 57.96 633,102 +0.40(+0.69%)
Jun 05, 2020 58.08 58.31 56.22 57.56 650,840 +2.34(+4.23%)
Jun 04, 2020 54.88 55.29 54.03 55.22 710,553 +0.38(+0.69%)
Jun 03, 2020 54.09 55.24 54.00 54.84 611,805 +1.44(+2.71%)
Jun 02, 2020 54.13 54.23 52.90 53.40 502,270 +0.06(+0.11%)
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.