Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.54 57.85 55.79 55.87 562,310 -1.77(-3.07%)
Nov 27, 2020 58.67 58.67 57.23 57.64 174,374 -0.86(-1.46%)
Nov 25, 2020 58.37 58.68 57.14 58.50 1,676,097 -0.58(-0.99%)
Nov 24, 2020 58.23 59.35 58.20 59.08 800,142 +1.37(+2.38%)
Nov 23, 2020 59.16 59.16 57.43 57.71 586,715 -0.49(-0.84%)
Nov 20, 2020 57.73 58.37 57.38 58.20 957,820 +0.10(+0.17%)
Nov 19, 2020 57.34 58.15 57.02 58.10 281,362 +0.42(+0.72%)
Nov 18, 2020 59.10 59.43 57.59 57.68 344,885 -1.44(-2.44%)
Nov 17, 2020 59.11 59.72 58.61 59.12 416,768 -0.82(-1.37%)
Nov 16, 2020 59.29 60.55 59.29 59.94 495,019 +1.70(+2.92%)
Nov 13, 2020 57.71 58.51 57.64 58.24 245,564 +0.96(+1.67%)
Nov 12, 2020 57.12 57.62 56.67 57.28 354,038 -0.77(-1.33%)
Nov 11, 2020 58.18 58.50 56.39 58.06 469,382 -0.05(-0.09%)
Nov 10, 2020 57.61 58.55 56.28 58.11 430,583 +0.83(+1.45%)
Nov 09, 2020 57.60 58.67 55.43 57.28 807,564 +4.33(+8.17%)
Nov 06, 2020 54.06 54.07 52.76 52.95 240,724 -0.44(-0.82%)
Nov 05, 2020 52.19 53.68 52.19 53.39 345,671 +1.36(+2.62%)
Nov 04, 2020 54.35 54.35 51.98 52.02 404,262 -3.76(-6.74%)
Nov 03, 2020 55.29 56.09 54.48 55.79 353,555 +1.69(+3.13%)
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.