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 (%)
Feb 26, 2021 67.44 68.31 66.27 66.38 634,311 -1.69(-2.49%)
Feb 25, 2021 70.60 70.91 67.94 68.08 455,224 -1.61(-2.32%)
Feb 24, 2021 68.06 69.89 67.37 69.69 1,778,707 +2.22(+3.30%)
Feb 23, 2021 66.60 67.57 66.19 67.47 727,639 +0.89(+1.33%)
Feb 22, 2021 66.60 67.20 66.35 66.58 618,033 +0.26(+0.39%)
Feb 19, 2021 65.85 66.72 65.85 66.32 357,190 +0.70(+1.07%)
Feb 18, 2021 65.34 66.28 65.34 65.62 405,181 -0.35(-0.53%)
Feb 17, 2021 66.49 66.97 65.75 65.97 310,834 -0.57(-0.86%)
Feb 16, 2021 66.26 66.71 65.61 66.55 404,194 +0.73(+1.10%)
Feb 12, 2021 65.69 66.34 64.66 65.82 236,194 +0.30(+0.47%)
Feb 11, 2021 64.64 65.83 64.57 65.51 366,154 +0.48(+0.73%)
Feb 10, 2021 66.36 66.81 64.94 65.04 432,131 -1.17(-1.76%)
Feb 09, 2021 64.95 66.35 64.81 66.20 425,063 +1.26(+1.95%)
Feb 08, 2021 64.03 64.96 63.71 64.94 360,354 +1.22(+1.91%)
Feb 05, 2021 63.80 64.07 62.99 63.72 228,834 +0.48(+0.77%)
Feb 04, 2021 61.57 63.41 61.57 63.24 482,411 +1.82(+2.96%)
Feb 03, 2021 61.26 61.66 60.49 61.42 297,218 +0.25(+0.41%)
Feb 02, 2021 61.56 61.56 60.56 61.17 459,687 +0.27(+0.44%)
Feb 01, 2021 60.00 60.95 59.72 60.90 434,583 +0.95(+1.59%)
Jan 29, 2021 61.10 61.74 59.87 59.95 781,849 -0.94(-1.55%)
Jan 28, 2021 62.42 62.42 60.81 60.89 589,838 -1.34(-2.15%)
Jan 27, 2021 62.50 63.94 61.92 62.22 816,528 -0.56(-0.90%)
Jan 26, 2021 62.04 63.24 61.42 62.79 606,749 +1.26(+2.06%)
Jan 25, 2021 61.40 62.16 61.08 61.52 397,748 -0.70(-1.12%)
Jan 22, 2021 60.98 62.37 60.93 62.22 478,521 +1.08(+1.76%)
Jan 21, 2021 61.77 62.32 61.02 61.15 545,039 -0.57(-0.93%)
Jan 20, 2021 63.77 64.44 60.67 61.72 755,373 -2.05(-3.22%)
Jan 19, 2021 63.46 64.18 63.30 63.77 539,223 +0.56(+0.88%)
Jan 15, 2021 63.13 63.96 62.52 63.22 529,708 -0.91(-1.41%)
Jan 14, 2021 64.49 64.59 63.79 64.12 457,825 +0.34(+0.53%)
Jan 13, 2021 64.39 64.85 63.41 63.78 537,224 -1.01(-1.56%)
Jan 12, 2021 64.14 65.61 63.99 64.80 601,946 +0.88(+1.37%)
Jan 11, 2021 62.04 64.11 61.87 63.92 450,694 +1.10(+1.76%)
Jan 08, 2021 63.38 63.38 61.80 62.82 366,223 -0.50(-0.79%)
Jan 07, 2021 62.77 63.43 62.17 63.32 508,980 +1.00(+1.60%)
Jan 06, 2021 61.19 62.88 60.26 62.32 780,452 +2.66(+4.46%)
Jan 05, 2021 59.01 60.17 58.92 59.66 365,393 +0.40(+0.68%)
Jan 04, 2021 59.06 60.15 58.07 59.26 392,778 +0.34(+0.58%)
Dec 31, 2020 58.91 58.91 58.91 343,338 -0.25(-0.42%)
Dec 30, 2020 58.88 59.56 58.70 59.17 343,338 +0.27(+0.46%)
Dec 29, 2020 60.05 60.17 58.65 58.90 277,889 -1.11(-1.85%)
Dec 28, 2020 59.69 60.26 59.21 60.01 262,583 +0.48(+0.81%)
Dec 24, 2020 60.02 60.08 58.59 59.52 280,689 -0.22(-0.38%)
Dec 23, 2020 58.68 60.71 58.47 59.75 1,802,945 +1.49(+2.55%)
Dec 22, 2020 57.62 58.55 57.62 58.26 746,133 +0.77(+1.34%)
Dec 21, 2020 56.40 57.50 56.00 57.49 614,381 +1.25(+2.22%)
Dec 18, 2020 57.91 57.97 56.06 56.24 990,387 -1.61(-2.77%)
Dec 17, 2020 57.89 57.94 57.27 57.85 291,801 -0.05(-0.09%)
Dec 16, 2020 57.82 58.10 57.00 57.90 427,873 +0.21(+0.36%)
Dec 15, 2020 56.80 57.95 56.78 57.69 370,917 +1.22(+2.16%)
Dec 14, 2020 57.46 57.68 56.14 56.48 324,922 -0.01(-0.02%)
Dec 11, 2020 56.04 57.04 55.85 56.48 282,920 -0.13(-0.24%)
Dec 10, 2020 56.30 56.75 56.06 56.62 343,931 -0.28(-0.49%)
Dec 09, 2020 57.29 57.31 56.31 56.90 333,290 -0.05(-0.09%)
Dec 08, 2020 56.14 57.39 56.14 56.95 275,296 -0.16(-0.28%)
Dec 07, 2020 56.48 57.42 56.22 57.11 390,952 +0.19(+0.33%)
Dec 04, 2020 57.52 57.63 56.40 56.92 367,784 +0.09(+0.16%)
Dec 03, 2020 56.74 57.24 56.40 56.83 512,358 +0.10(+0.17%)
Dec 02, 2020 57.01 57.19 55.93 56.74 466,173 +0.13(+0.24%)
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.