Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 67.14 67.98 67.07 67.49 465,701 +0.07(+0.11%)
Jun 29, 2021 67.62 68.65 67.18 67.42 269,331 +0.14(+0.22%)
Jun 28, 2021 68.17 68.37 66.90 67.28 377,554 -1.36(-1.98%)
Jun 25, 2021 67.36 69.18 67.28 68.63 746,147 +1.41(+2.10%)
Jun 24, 2021 66.58 67.28 66.05 67.22 280,978 +0.57(+0.86%)
Jun 23, 2021 66.80 67.28 66.50 66.65 1,463,714 -0.14(-0.22%)
Jun 22, 2021 66.70 67.22 65.78 66.80 619,664 +0.36(+0.55%)
Jun 21, 2021 64.99 66.51 64.51 66.43 459,039 +2.42(+3.78%)
Jun 18, 2021 64.73 65.73 63.99 64.02 960,048 -2.08(-3.15%)
Jun 17, 2021 69.09 69.09 66.03 66.10 350,395 -2.56(-3.73%)
Jun 16, 2021 68.05 69.10 67.07 68.66 378,261 +0.27(+0.40%)
Jun 15, 2021 67.59 69.37 67.32 68.39 362,128 +1.05(+1.56%)
Jun 14, 2021 68.12 68.30 66.89 67.34 332,970 -0.75(-1.10%)
Jun 11, 2021 68.01 68.63 67.86 68.09 287,072 +0.32(+0.47%)
Jun 10, 2021 69.79 70.59 67.69 67.77 539,691 -1.20(-1.75%)
Jun 09, 2021 68.56 69.29 67.94 68.98 371,575 +0.00(+0.00%)
Jun 08, 2021 69.00 69.22 68.23 68.98 365,577 -0.21(-0.30%)
Jun 07, 2021 69.86 70.18 69.04 69.19 262,966 -0.33(-0.48%)
Jun 04, 2021 69.48 69.67 69.07 69.52 323,773 -0.23(-0.32%)
Jun 03, 2021 70.08 70.75 69.66 69.75 315,419 -0.26(-0.38%)
Jun 02, 2021 70.91 70.91 69.94 70.01 323,668 -0.49(-0.69%)
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.