Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.62 53.05 50.59 51.54 1,351,294 -2.36(-4.37%)
Feb 27, 2020 53.59 56.01 52.95 53.89 1,084,757 -0.62(-1.13%)
Feb 26, 2020 55.81 56.50 54.44 54.51 495,223 -0.90(-1.63%)
Feb 25, 2020 56.91 57.06 55.21 55.41 858,588 -1.44(-2.54%)
Feb 24, 2020 56.82 57.25 56.56 56.86 597,173 -1.43(-2.45%)
Feb 21, 2020 58.68 58.88 57.86 58.28 765,721 -0.77(-1.30%)
Feb 20, 2020 58.66 59.14 58.23 59.05 376,976 +0.29(+0.49%)
Feb 19, 2020 58.99 59.14 58.75 58.76 371,527 +0.00(+0.00%)
Feb 18, 2020 58.86 59.32 58.46 58.76 399,994 -0.47(-0.80%)
Feb 14, 2020 59.57 59.71 59.16 59.24 437,995 -0.46(-0.76%)
Feb 13, 2020 59.49 59.75 59.27 59.69 422,145 -0.08(-0.14%)
Feb 12, 2020 60.10 60.14 59.53 59.78 377,894 -0.25(-0.42%)
Feb 11, 2020 59.68 60.27 59.28 60.03 445,959 +0.57(+0.97%)
Feb 10, 2020 58.61 59.51 58.61 59.46 240,771 +0.63(+1.08%)
Feb 07, 2020 59.00 59.21 58.70 58.82 434,442 -0.49(-0.83%)
Feb 06, 2020 60.18 60.72 59.20 59.31 553,443 -0.58(-0.97%)
Feb 05, 2020 59.69 60.18 59.65 59.89 676,973 +0.81(+1.37%)
Feb 04, 2020 58.51 59.56 58.41 59.08 805,930 +1.10(+1.89%)
Feb 03, 2020 57.57 58.21 57.47 57.99 615,822 +0.86(+1.51%)
Jan 31, 2020 57.82 57.87 57.08 57.13 1,407,317 -1.03(-1.77%)
Jan 30, 2020 57.12 58.19 57.09 58.16 321,567 +0.67(+1.16%)
Jan 29, 2020 57.70 58.12 57.22 57.49 432,698 -0.18(-0.31%)
Jan 28, 2020 57.20 58.00 56.95 57.67 434,830 +0.74(+1.31%)
Jan 27, 2020 56.47 57.21 56.29 56.92 572,168 -0.52(-0.91%)
Jan 24, 2020 57.66 57.66 56.94 57.45 521,851 -0.19(-0.32%)
Jan 23, 2020 58.00 58.00 57.18 57.63 723,282 -0.37(-0.64%)
Jan 22, 2020 57.17 58.66 56.63 58.00 1,204,310 +1.39(+2.46%)
Jan 21, 2020 56.97 57.07 56.43 56.61 927,879 -0.47(-0.83%)
Jan 17, 2020 57.02 57.17 56.91 57.08 642,543 +0.15(+0.27%)
Jan 16, 2020 56.69 57.00 56.60 56.93 564,550 +0.57(+1.00%)
Jan 15, 2020 56.53 57.02 56.11 56.37 898,502 -0.50(-0.88%)
Jan 14, 2020 57.02 57.18 56.69 56.86 762,963 -0.15(-0.27%)
Jan 13, 2020 57.08 57.08 56.66 57.02 407,442 +0.18(+0.31%)
Jan 10, 2020 57.11 57.11 56.68 56.84 437,521 -0.27(-0.47%)
Jan 09, 2020 57.18 57.27 56.93 57.11 287,466 +0.17(+0.30%)
Jan 08, 2020 56.66 57.12 56.39 56.94 489,346 +0.54(+0.96%)
Jan 07, 2020 56.74 56.80 56.29 56.40 312,116 -0.42(-0.74%)
Jan 06, 2020 56.42 56.83 56.21 56.82 566,191 -0.36(-0.63%)
Jan 03, 2020 56.74 57.31 56.44 57.18 342,413 -0.23(-0.40%)
Jan 02, 2020 57.57 57.62 56.95 57.41 437,452 +0.05(+0.09%)
Dec 31, 2019 57.50 57.62 57.21 57.36 489,043 -0.12(-0.21%)
Dec 30, 2019 57.83 57.91 57.45 57.48 316,182 -0.10(-0.18%)
Dec 27, 2019 57.78 57.87 57.47 57.58 320,027 -0.19(-0.34%)
Dec 26, 2019 57.48 57.96 57.41 57.78 449,081 +0.39(+0.68%)
Dec 24, 2019 57.38 57.52 57.17 57.39 226,933 -0.13(-0.23%)
Dec 23, 2019 57.67 57.70 57.24 57.52 681,638 -0.17(-0.29%)
Dec 20, 2019 57.45 57.79 57.29 57.69 1,808,951 +0.44(+0.77%)
Dec 19, 2019 57.06 57.36 56.80 57.25 702,303 +0.16(+0.28%)
Dec 18, 2019 57.02 57.40 56.79 57.09 726,123 +0.03(+0.04%)
Dec 17, 2019 56.85 57.31 56.69 57.07 515,235 +0.20(+0.36%)
Dec 16, 2019 56.48 57.21 56.34 56.86 755,910 +0.94(+1.68%)
Dec 13, 2019 55.87 56.21 55.53 55.93 419,636 -0.22(-0.39%)
Dec 12, 2019 55.17 56.15 54.90 56.15 530,090 +1.13(+2.06%)
Dec 11, 2019 55.10 55.19 54.78 55.01 382,040 -0.01(-0.02%)
Dec 10, 2019 54.65 55.16 54.53 55.02 370,881 +0.27(+0.49%)
Dec 09, 2019 54.47 54.93 54.44 54.75 537,758 +0.22(+0.40%)
Dec 06, 2019 54.70 55.08 54.47 54.53 655,097 +0.39(+0.72%)
Dec 05, 2019 54.10 54.38 53.99 54.15 542,611 +0.37(+0.69%)
Dec 04, 2019 53.38 54.03 53.27 53.77 604,658 +0.59(+1.11%)
Dec 03, 2019 52.98 54.70 52.66 53.18 530,283 -0.47(-0.88%)
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.