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 (%)
Jan 31, 2020 57.26 57.31 56.53 56.57 1,421,106 -1.02(-1.77%)
Jan 30, 2020 56.56 57.62 56.54 57.59 324,718 +0.66(+1.16%)
Jan 29, 2020 57.14 57.56 56.66 56.93 436,938 -0.18(-0.31%)
Jan 28, 2020 56.65 57.43 56.40 57.11 439,091 +0.74(+1.31%)
Jan 27, 2020 55.92 56.65 55.74 56.37 577,775 -0.52(-0.91%)
Jan 24, 2020 57.10 57.10 56.39 56.89 526,964 -0.18(-0.32%)
Jan 23, 2020 57.44 57.44 56.63 57.07 730,369 -0.37(-0.64%)
Jan 22, 2020 56.61 58.09 56.08 57.44 1,216,110 +1.38(+2.46%)
Jan 21, 2020 56.41 56.52 55.89 56.06 936,971 -0.47(-0.83%)
Jan 17, 2020 56.47 56.61 56.36 56.53 648,838 +0.15(+0.27%)
Jan 16, 2020 56.14 56.45 56.05 56.38 570,082 +0.56(+1.00%)
Jan 15, 2020 55.99 56.46 55.57 55.82 907,306 -0.49(-0.88%)
Jan 14, 2020 56.46 56.62 56.14 56.31 770,439 -0.15(-0.27%)
Jan 13, 2020 56.53 56.53 56.11 56.46 411,434 +0.18(+0.31%)
Jan 10, 2020 56.55 56.55 56.13 56.29 441,808 -0.27(-0.47%)
Jan 09, 2020 56.63 56.71 56.38 56.55 290,282 +0.17(+0.30%)
Jan 08, 2020 56.11 56.56 55.84 56.39 494,141 +0.54(+0.96%)
Jan 07, 2020 56.19 56.25 55.74 55.85 315,174 -0.42(-0.74%)
Jan 06, 2020 55.87 56.28 55.66 56.27 571,738 -0.36(-0.64%)
Jan 03, 2020 56.19 56.76 55.89 56.63 345,768 -0.23(-0.40%)
Jan 02, 2020 57.01 57.06 56.40 56.86 441,739 +0.05(+0.09%)
Dec 31, 2019 56.94 57.06 56.65 56.81 493,835 -0.12(-0.21%)
Dec 30, 2019 57.27 57.35 56.89 56.92 319,280 -0.10(-0.18%)
Dec 27, 2019 57.21 57.31 56.91 57.02 323,163 -0.19(-0.34%)
Dec 26, 2019 56.92 57.40 56.86 57.21 453,481 +0.38(+0.68%)
Dec 24, 2019 56.82 56.96 56.61 56.83 229,156 -0.13(-0.23%)
Dec 23, 2019 57.11 57.14 56.68 56.96 688,317 -0.17(-0.29%)
Dec 20, 2019 56.90 57.23 56.73 57.13 1,826,676 +0.43(+0.77%)
Dec 19, 2019 56.50 56.81 56.25 56.70 709,185 +0.16(+0.28%)
Dec 18, 2019 56.46 56.85 56.24 56.54 733,238 +0.03(+0.04%)
Dec 17, 2019 56.30 56.75 56.14 56.51 520,283 +0.20(+0.36%)
Dec 16, 2019 55.93 56.65 55.79 56.31 763,316 +0.93(+1.68%)
Dec 13, 2019 55.33 55.67 54.99 55.38 423,748 -0.22(-0.39%)
Dec 12, 2019 54.63 55.61 54.37 55.60 535,284 +1.12(+2.06%)
Dec 11, 2019 54.56 54.66 54.25 54.48 385,783 -0.01(-0.02%)
Dec 10, 2019 54.12 54.62 54.00 54.49 374,515 +0.27(+0.49%)
Dec 09, 2019 53.94 54.40 53.91 54.22 543,027 +0.22(+0.40%)
Dec 06, 2019 54.17 54.55 53.94 54.00 661,516 +0.38(+0.72%)
Dec 05, 2019 53.58 53.85 53.47 53.62 547,928 +0.37(+0.69%)
Dec 04, 2019 52.86 53.50 52.75 53.25 610,583 +0.59(+1.11%)
Dec 03, 2019 52.47 54.17 52.15 52.67 535,479 -0.47(-0.88%)
Dec 02, 2019 53.73 54.31 52.99 53.13 745,248 -2.69(-4.82%)
Nov 29, 2019 56.18 56.39 55.79 55.83 220,683 -0.47(-0.84%)
Nov 27, 2019 55.99 56.50 55.97 56.30 322,981 +0.39(+0.70%)
Nov 26, 2019 55.74 56.10 55.64 55.91 337,580 +0.02(+0.04%)
Nov 25, 2019 55.64 56.21 55.07 55.89 512,936 +0.39(+0.71%)
Nov 22, 2019 55.48 55.85 55.43 55.49 419,275 +0.22(+0.41%)
Nov 21, 2019 55.34 55.54 54.94 55.27 425,569 +0.23(+0.42%)
Nov 20, 2019 54.84 55.28 54.64 55.04 903,793 +0.03(+0.06%)
Nov 19, 2019 54.95 55.13 54.57 55.00 287,246 +0.32(+0.59%)
Nov 18, 2019 54.72 54.72 54.06 54.68 555,186 -0.17(-0.32%)
Nov 15, 2019 55.29 55.43 54.79 54.85 445,570 -0.23(-0.42%)
Nov 14, 2019 54.92 55.24 54.63 55.09 300,814 +0.18(+0.33%)
Nov 13, 2019 54.74 55.24 54.39 54.90 392,685 -0.30(-0.54%)
Nov 12, 2019 55.20 55.42 54.73 55.20 340,286 +0.06(+0.11%)
Nov 11, 2019 55.10 55.34 54.87 55.14 288,847 -0.04(-0.08%)
Nov 08, 2019 55.26 55.53 55.05 55.19 421,916 -0.07(-0.12%)
Nov 07, 2019 55.59 55.79 55.09 55.25 503,223 +0.12(+0.23%)
Nov 06, 2019 55.23 55.32 54.79 55.13 324,782 -0.30(-0.54%)
Nov 05, 2019 55.03 55.55 54.87 55.43 556,421 +0.68(+1.25%)
Nov 04, 2019 54.81 54.99 54.46 54.74 530,379 +0.22(+0.40%)
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.