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 (%)
Sep 30, 2020 47.38 48.26 47.02 48.05 647,620 +0.96(+2.03%)
Sep 29, 2020 46.81 47.22 46.21 47.09 383,014 -0.38(-0.79%)
Sep 28, 2020 46.97 47.67 46.50 47.47 403,902 +1.31(+2.85%)
Sep 25, 2020 45.41 46.45 45.27 46.15 251,050 +0.26(+0.58%)
Sep 24, 2020 45.72 46.78 45.45 45.89 416,202 +0.22(+0.49%)
Sep 23, 2020 46.38 47.25 45.63 45.67 578,753 -0.66(-1.42%)
Sep 22, 2020 46.58 48.89 46.20 46.33 554,916 -0.10(-0.22%)
Sep 21, 2020 46.99 48.90 45.86 46.43 655,117 -1.49(-3.10%)
Sep 18, 2020 48.46 48.59 47.53 47.91 1,297,075 -0.45(-0.94%)
Sep 17, 2020 47.55 48.49 47.44 48.37 421,747 +0.23(+0.48%)
Sep 16, 2020 47.78 48.67 47.26 48.14 379,421 +0.47(+0.98%)
Sep 15, 2020 48.57 48.57 47.41 47.67 311,969 -0.63(-1.31%)
Sep 14, 2020 47.26 48.76 47.18 48.30 344,772 +1.15(+2.44%)
Sep 11, 2020 47.45 47.50 46.63 47.15 494,369 -0.26(-0.56%)
Sep 10, 2020 48.59 48.60 47.34 47.41 386,991 -0.82(-1.70%)
Sep 09, 2020 48.65 48.72 47.69 48.23 387,131 -0.32(-0.65%)
Sep 08, 2020 50.53 50.57 48.55 48.55 513,872 -2.70(-5.26%)
Sep 04, 2020 51.40 51.54 50.28 51.24 295,567 +0.94(+1.87%)
Sep 03, 2020 50.42 51.61 50.06 50.30 265,526 -0.01(-0.01%)
Sep 02, 2020 49.89 50.48 49.65 50.31 228,554 +0.21(+0.42%)
Sep 01, 2020 50.73 51.18 49.90 50.10 220,125 -0.55(-1.09%)
Aug 31, 2020 50.40 51.22 50.29 50.65 335,229 -0.02(-0.03%)
Aug 28, 2020 51.64 51.64 50.44 50.67 458,101 -0.51(-1.00%)
Aug 27, 2020 50.55 51.48 50.53 51.18 220,801 +0.65(+1.30%)
Aug 26, 2020 50.82 50.88 50.32 50.52 313,594 -0.43(-0.83%)
Aug 25, 2020 51.30 51.65 50.58 50.95 337,186 -0.13(-0.25%)
Aug 24, 2020 50.33 51.13 49.67 51.07 247,969 +1.34(+2.70%)
Aug 21, 2020 49.81 49.99 49.29 49.73 271,214 -0.26(-0.51%)
Aug 20, 2020 50.07 50.39 49.82 49.99 280,277 -0.66(-1.31%)
Aug 19, 2020 50.61 51.33 50.42 50.65 226,443 +0.04(+0.08%)
Aug 18, 2020 51.53 51.69 50.50 50.61 286,546 -1.08(-2.09%)
Aug 17, 2020 51.85 52.08 51.28 51.69 275,474 -0.15(-0.30%)
Aug 14, 2020 51.18 52.25 50.90 51.84 273,096 +0.27(+0.53%)
Aug 13, 2020 51.66 52.05 51.26 51.57 317,855 -0.39(-0.75%)
Aug 12, 2020 52.72 52.72 51.20 51.96 348,939 +0.05(+0.10%)
Aug 11, 2020 51.89 52.79 51.73 51.91 430,948 +0.88(+1.73%)
Aug 10, 2020 51.01 51.87 50.84 51.02 402,728 +0.06(+0.12%)
Aug 07, 2020 49.54 51.01 49.15 50.96 355,308 +1.30(+2.62%)
Aug 06, 2020 49.94 50.22 49.41 49.66 255,223 -0.38(-0.76%)
Aug 05, 2020 49.31 50.18 49.18 50.05 441,569 +1.20(+2.45%)
Aug 04, 2020 48.71 49.06 48.19 48.85 398,162 -0.05(-0.10%)
Aug 03, 2020 48.72 49.30 48.10 48.90 422,481 +0.21(+0.44%)
Jul 31, 2020 48.59 49.06 47.94 48.69 659,572 -0.06(-0.12%)
Jul 30, 2020 48.40 48.76 47.34 48.74 472,877 -0.67(-1.36%)
Jul 29, 2020 48.13 49.71 47.76 49.42 2,591,459 +1.21(+2.50%)
Jul 28, 2020 48.46 48.90 48.11 48.21 1,007,720 -0.16(-0.33%)
Jul 27, 2020 49.39 49.56 47.78 48.37 704,687 -1.25(-2.52%)
Jul 24, 2020 50.43 50.79 49.54 49.62 436,578 -0.42(-0.83%)
Jul 23, 2020 48.76 50.39 48.76 50.04 709,468 +1.38(+2.83%)
Jul 22, 2020 48.88 49.37 48.17 48.66 529,249 -0.96(-1.94%)
Jul 21, 2020 46.77 49.90 46.77 49.62 752,955 +2.02(+4.23%)
Jul 20, 2020 47.63 48.00 47.31 47.61 444,713 -0.40(-0.83%)
Jul 17, 2020 49.03 49.59 47.93 48.01 422,464 -1.17(-2.39%)
Jul 16, 2020 48.43 49.67 47.94 49.18 524,298 +0.57(+1.17%)
Jul 15, 2020 48.12 48.98 47.84 48.61 388,954 +1.45(+3.08%)
Jul 14, 2020 47.38 47.71 46.37 47.15 402,055 -0.55(-1.16%)
Jul 13, 2020 47.40 48.29 46.91 47.71 424,064 +0.46(+0.97%)
Jul 10, 2020 45.97 47.30 45.96 47.25 359,659 +1.26(+2.74%)
Jul 09, 2020 47.25 47.53 45.84 45.99 383,038 -1.54(-3.24%)
Jul 08, 2020 47.76 48.28 46.75 47.53 445,332 -0.15(-0.32%)
Jul 07, 2020 48.44 48.60 47.61 47.68 451,107 -1.33(-2.72%)
Jul 06, 2020 50.33 50.90 48.79 49.02 362,022 -0.37(-0.76%)
Jul 02, 2020 50.52 50.94 49.21 49.39 258,512 +0.17(+0.35%)
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.