Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.87 64.37 63.54 64.03 350,346 +0.49(+0.77%)
Aug 30, 2021 64.16 64.23 63.31 63.54 268,619 -0.67(-1.04%)
Aug 27, 2021 63.13 64.22 63.04 64.21 436,835 +1.20(+1.90%)
Aug 26, 2021 64.18 64.44 62.96 63.02 253,781 -1.20(-1.88%)
Aug 25, 2021 63.80 64.87 63.75 64.22 367,985 +0.43(+0.67%)
Aug 24, 2021 63.84 64.10 63.43 63.80 345,266 +0.16(+0.26%)
Aug 23, 2021 63.26 64.00 63.26 63.63 281,629 +0.34(+0.53%)
Aug 20, 2021 62.34 63.64 62.08 63.30 604,939 +1.08(+1.73%)
Aug 19, 2021 61.96 62.82 61.77 62.22 365,654 -0.20(-0.32%)
Aug 18, 2021 62.70 63.47 62.35 62.42 233,728 -0.65(-1.03%)
Aug 17, 2021 63.24 63.65 62.66 63.07 278,156 -0.60(-0.94%)
Aug 16, 2021 63.32 63.85 62.76 63.67 345,142 +0.04(+0.06%)
Aug 13, 2021 64.24 64.61 63.47 63.63 212,494 -0.76(-1.18%)
Aug 12, 2021 65.57 65.57 64.28 64.39 244,060 -0.69(-1.06%)
Aug 11, 2021 64.52 65.14 64.25 65.08 242,926 +0.61(+0.94%)
Aug 10, 2021 64.07 64.75 63.93 64.48 291,107 +0.23(+0.35%)
Aug 09, 2021 64.05 64.82 63.42 64.25 605,891 +0.13(+0.20%)
Aug 06, 2021 63.12 64.36 63.12 64.12 485,489 +1.69(+2.71%)
Aug 05, 2021 62.19 62.87 61.89 62.43 450,851 +0.54(+0.88%)
Aug 04, 2021 61.39 62.05 61.10 61.89 763,065 -0.14(-0.22%)
Aug 03, 2021 63.42 63.59 61.53 62.02 1,847,074 -1.16(-1.83%)
Aug 02, 2021 64.32 65.52 63.16 63.18 440,884 -0.86(-1.34%)
Jul 30, 2021 64.76 65.81 63.98 64.04 906,078 -0.98(-1.50%)
Jul 29, 2021 65.72 66.15 64.21 65.02 1,068,481 -0.32(-0.49%)
Jul 28, 2021 65.79 66.30 64.91 65.34 710,169 -0.27(-0.41%)
Jul 27, 2021 64.71 65.91 64.04 65.61 307,431 +0.21(+0.32%)
Jul 26, 2021 65.10 66.07 65.10 65.40 332,118 +0.36(+0.56%)
Jul 23, 2021 64.14 65.19 64.14 65.04 276,062 +1.03(+1.61%)
Jul 22, 2021 66.43 66.43 63.46 64.00 595,322 -1.90(-2.89%)
Jul 21, 2021 65.96 67.64 64.69 65.91 404,494 +0.41(+0.62%)
Jul 20, 2021 64.28 66.85 64.28 65.50 540,437 +1.22(+1.90%)
Jul 19, 2021 65.11 66.01 63.98 64.28 554,128 -1.55(-2.35%)
Jul 16, 2021 67.42 67.59 65.79 65.82 338,313 -1.05(-1.57%)
Jul 15, 2021 65.16 67.11 65.04 66.87 430,364 +1.23(+1.88%)
Jul 14, 2021 65.64 66.49 65.06 65.64 319,255 -0.11(-0.17%)
Jul 13, 2021 66.55 66.58 65.39 65.75 275,174 -1.03(-1.55%)
Jul 12, 2021 66.16 66.91 65.84 66.78 269,989 -0.09(-0.14%)
Jul 09, 2021 65.62 66.96 65.41 66.87 422,168 +2.37(+3.68%)
Jul 08, 2021 64.59 65.47 64.10 64.50 377,075 -1.10(-1.67%)
Jul 07, 2021 65.47 66.58 65.37 65.60 426,711 -0.48(-0.73%)
Jul 06, 2021 67.68 67.69 65.85 66.08 370,140 -1.88(-2.77%)
Jul 02, 2021 68.01 68.10 67.45 67.96 366,479 -0.05(-0.07%)
Jul 01, 2021 67.85 68.52 67.32 68.01 386,952 +0.50(+0.74%)
Jun 30, 2021 67.16 67.99 67.08 67.51 465,592 +0.07(+0.11%)
Jun 29, 2021 67.64 68.67 67.20 67.44 269,267 +0.14(+0.22%)
Jun 28, 2021 68.19 68.39 66.92 67.29 377,465 -1.36(-1.98%)
Jun 25, 2021 67.37 69.19 67.30 68.65 745,971 +1.41(+2.10%)
Jun 24, 2021 66.59 67.29 66.06 67.24 280,912 +0.57(+0.86%)
Jun 23, 2021 66.81 67.30 66.51 66.67 1,463,369 -0.14(-0.22%)
Jun 22, 2021 66.71 67.24 65.80 66.81 619,518 +0.36(+0.55%)
Jun 21, 2021 65.01 66.52 64.53 66.45 458,931 +2.42(+3.78%)
Jun 18, 2021 64.75 65.74 64.00 64.03 959,822 -2.08(-3.15%)
Jun 17, 2021 69.10 69.10 66.04 66.11 350,313 -2.56(-3.73%)
Jun 16, 2021 68.07 69.12 67.08 68.68 378,171 +0.27(+0.40%)
Jun 15, 2021 67.61 69.38 67.34 68.40 362,043 +1.05(+1.56%)
Jun 14, 2021 68.13 68.31 66.90 67.35 332,892 -0.75(-1.10%)
Jun 11, 2021 68.02 68.65 67.88 68.11 287,004 +0.32(+0.47%)
Jun 10, 2021 69.81 70.60 67.71 67.79 539,564 -1.20(-1.75%)
Jun 09, 2021 68.58 69.31 67.95 68.99 371,487 +0.00(+0.00%)
Jun 08, 2021 69.02 69.24 68.25 68.99 365,491 -0.21(-0.30%)
Jun 07, 2021 69.88 70.20 69.06 69.20 262,904 -0.33(-0.48%)
Jun 04, 2021 69.50 69.69 69.08 69.54 323,696 -0.23(-0.32%)
Jun 03, 2021 70.10 70.77 69.67 69.76 315,344 -0.26(-0.38%)
Jun 02, 2021 70.93 70.93 69.95 70.03 323,591 -0.49(-0.69%)
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.