Skip to main content

Commerce Bancshares (NQ: CBSH )

63.27 +0.88 (+1.41%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.60 53.03 50.58 51.52 1,351,613 -2.36(-4.37%)
Feb 27, 2020 53.58 56.00 52.94 53.88 1,085,012 -0.62(-1.13%)
Feb 26, 2020 55.80 56.49 54.43 54.50 495,340 -0.90(-1.63%)
Feb 25, 2020 56.89 57.04 55.20 55.40 858,790 -1.44(-2.54%)
Feb 24, 2020 56.81 57.24 56.55 56.84 597,313 -1.43(-2.45%)
Feb 21, 2020 58.67 58.87 57.85 58.27 765,902 -0.77(-1.30%)
Feb 20, 2020 58.65 59.13 58.22 59.04 377,065 +0.29(+0.49%)
Feb 19, 2020 58.98 59.13 58.74 58.75 371,614 +0.00(+0.00%)
Feb 18, 2020 58.84 59.31 58.45 58.75 400,088 -0.47(-0.80%)
Feb 14, 2020 59.55 59.69 59.14 59.22 438,098 -0.46(-0.76%)
Feb 13, 2020 59.48 59.74 59.26 59.68 422,244 -0.08(-0.14%)
Feb 12, 2020 60.08 60.13 59.52 59.76 377,983 -0.25(-0.42%)
Feb 11, 2020 59.66 60.26 59.26 60.02 446,064 +0.57(+0.97%)
Feb 10, 2020 58.60 59.49 58.60 59.44 240,828 +0.63(+1.08%)
Feb 07, 2020 58.99 59.20 58.69 58.81 434,544 -0.49(-0.83%)
Feb 06, 2020 60.17 60.71 59.19 59.30 553,573 -0.58(-0.97%)
Feb 05, 2020 59.68 60.17 59.64 59.88 677,133 +0.81(+1.37%)
Feb 04, 2020 58.50 59.54 58.40 59.07 806,120 +1.10(+1.89%)
Feb 03, 2020 57.56 58.20 57.46 57.97 615,967 +0.86(+1.51%)
Jan 31, 2020 57.80 57.85 57.07 57.11 1,407,649 -1.03(-1.77%)
Jan 30, 2020 57.10 58.18 57.08 58.14 321,643 +0.67(+1.16%)
Jan 29, 2020 57.69 58.11 57.20 57.47 432,800 -0.18(-0.31%)
Jan 28, 2020 57.19 57.98 56.93 57.65 434,933 +0.74(+1.31%)
Jan 27, 2020 56.45 57.20 56.28 56.91 572,303 -0.52(-0.91%)
Jan 24, 2020 57.64 57.64 56.93 57.43 521,974 -0.19(-0.32%)
Jan 23, 2020 57.99 57.99 57.17 57.62 723,452 -0.37(-0.64%)
Jan 22, 2020 57.15 58.65 56.61 57.99 1,204,594 +1.39(+2.46%)
Jan 21, 2020 56.95 57.06 56.42 56.60 928,098 -0.47(-0.83%)
Jan 17, 2020 57.01 57.15 56.90 57.07 642,694 +0.15(+0.27%)
Jan 16, 2020 56.67 56.99 56.59 56.92 564,683 +0.57(+1.00%)
Jan 15, 2020 56.52 57.00 56.10 56.35 898,714 -0.50(-0.88%)
Jan 14, 2020 57.00 57.16 56.68 56.85 763,143 -0.15(-0.27%)
Jan 13, 2020 57.07 57.07 56.65 57.00 407,538 +0.18(+0.31%)
Jan 10, 2020 57.10 57.10 56.66 56.83 437,624 -0.27(-0.47%)
Jan 09, 2020 57.17 57.26 56.92 57.10 287,533 +0.17(+0.30%)
Jan 08, 2020 56.65 57.10 56.38 56.93 489,461 +0.54(+0.96%)
Jan 07, 2020 56.72 56.79 56.28 56.39 312,189 -0.42(-0.74%)
Jan 06, 2020 56.40 56.82 56.19 56.81 566,324 -0.36(-0.63%)
Jan 03, 2020 56.72 57.30 56.42 57.17 342,493 -0.23(-0.40%)
Jan 02, 2020 57.56 57.60 56.93 57.40 437,555 +0.05(+0.09%)
Dec 31, 2019 57.48 57.61 57.20 57.35 489,158 -0.12(-0.21%)
Dec 30, 2019 57.81 57.90 57.43 57.47 316,256 -0.10(-0.18%)
Dec 27, 2019 57.76 57.85 57.46 57.57 320,103 -0.19(-0.34%)
Dec 26, 2019 57.47 57.95 57.40 57.76 449,187 +0.39(+0.68%)
Dec 24, 2019 57.37 57.51 57.15 57.37 226,986 -0.14(-0.23%)
Dec 23, 2019 57.65 57.69 57.22 57.51 681,798 -0.17(-0.29%)
Dec 20, 2019 57.44 57.78 57.28 57.68 1,809,377 +0.44(+0.77%)
Dec 19, 2019 57.04 57.35 56.79 57.24 702,469 +0.16(+0.28%)
Dec 18, 2019 57.00 57.39 56.77 57.08 726,294 +0.03(+0.04%)
Dec 17, 2019 56.83 57.29 56.68 57.05 515,356 +0.20(+0.36%)
Dec 16, 2019 56.46 57.20 56.33 56.85 756,088 +0.94(+1.68%)
Dec 13, 2019 55.85 56.20 55.52 55.91 419,735 -0.22(-0.39%)
Dec 12, 2019 55.15 56.14 54.89 56.13 530,215 +1.13(+2.06%)
Dec 11, 2019 55.09 55.18 54.77 55.00 382,130 -0.01(-0.02%)
Dec 10, 2019 54.64 55.15 54.52 55.01 370,969 +0.27(+0.49%)
Dec 09, 2019 54.45 54.92 54.43 54.74 537,884 +0.22(+0.40%)
Dec 06, 2019 54.69 55.07 54.45 54.52 655,252 +0.39(+0.72%)
Dec 05, 2019 54.09 54.37 53.98 54.13 542,739 +0.37(+0.69%)
Dec 04, 2019 53.36 54.01 53.26 53.76 604,801 +0.59(+1.11%)
Dec 03, 2019 52.97 54.69 52.65 53.17 530,408 -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.