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 (%)
Mar 31, 2020 41.57 42.97 40.93 42.29 672,784 -0.06(-0.14%)
Mar 30, 2020 41.85 42.72 41.17 42.35 682,651 +0.87(+2.11%)
Mar 27, 2020 41.73 42.78 41.27 41.47 636,278 -1.88(-4.34%)
Mar 26, 2020 40.89 43.93 40.71 43.35 918,591 +2.46(+6.02%)
Mar 25, 2020 41.99 43.63 40.02 40.89 813,903 -0.85(-2.03%)
Mar 24, 2020 40.17 41.99 39.42 41.74 1,048,939 +3.02(+7.79%)
Mar 23, 2020 44.12 44.12 38.22 38.73 1,251,478 -5.09(-11.62%)
Mar 20, 2020 48.06 49.75 43.03 43.82 1,121,822 -5.32(-10.82%)
Mar 19, 2020 50.60 51.22 48.35 49.13 1,298,337 -2.40(-4.66%)
Mar 18, 2020 48.33 52.13 46.41 51.54 2,229,204 +0.36(+0.71%)
Mar 17, 2020 45.17 51.35 44.59 51.17 1,642,137 +6.86(+15.49%)
Mar 16, 2020 41.13 48.29 40.45 44.31 1,441,255 -3.53(-7.37%)
Mar 13, 2020 45.11 47.95 44.37 47.84 1,533,188 +5.36(+12.61%)
Mar 12, 2020 42.35 44.70 40.47 42.48 1,543,592 -2.48(-5.51%)
Mar 11, 2020 46.28 46.48 44.35 44.96 1,365,022 -2.47(-5.21%)
Mar 10, 2020 45.72 47.46 44.31 47.43 1,352,883 +3.36(+7.62%)
Mar 09, 2020 44.77 45.51 43.41 44.07 1,134,606 -4.61(-9.47%)
Mar 06, 2020 48.37 49.71 47.83 48.68 794,038 -1.37(-2.74%)
Mar 05, 2020 51.61 52.83 49.25 50.05 959,873 -3.11(-5.85%)
Mar 04, 2020 52.28 53.26 51.51 53.16 642,579 +1.51(+2.93%)
Mar 03, 2020 52.79 53.52 51.13 51.64 757,625 -1.41(-2.65%)
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.