Skip to main content

Commerce Bancshares (NQ: CBSH )

53.21 -0.12 (-0.23%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.02 53.95 51.88 53.51 591,299 -0.12(-0.23%)
May 28, 2020 55.28 55.42 53.24 53.63 444,724 -1.13(-2.06%)
May 27, 2020 54.56 54.97 53.18 54.76 704,688 +1.84(+3.47%)
May 26, 2020 51.60 53.33 51.25 52.92 506,384 +2.96(+5.92%)
May 22, 2020 50.53 50.78 49.68 49.97 332,866 -0.45(-0.90%)
May 21, 2020 49.65 50.58 49.47 50.42 574,710 +0.42(+0.84%)
May 20, 2020 49.05 50.14 47.71 50.00 402,380 +1.91(+3.98%)
May 19, 2020 49.28 49.89 48.06 48.09 395,132 -1.49(-3.00%)
May 18, 2020 47.56 49.94 47.29 49.57 531,069 +4.05(+8.89%)
May 15, 2020 45.38 45.58 44.95 45.53 963,705 -0.40(-0.88%)
May 14, 2020 43.44 46.47 42.85 45.93 709,706 +1.44(+3.23%)
May 13, 2020 45.82 46.23 43.77 44.49 688,259 -2.03(-4.37%)
May 12, 2020 48.84 48.84 46.50 46.53 768,387 -1.96(-4.04%)
May 11, 2020 48.78 49.13 48.05 48.48 723,367 -0.93(-1.89%)
May 08, 2020 49.29 49.81 49.07 49.41 443,742 +1.15(+2.38%)
May 07, 2020 48.46 49.47 48.02 48.26 336,170 +0.17(+0.35%)
May 06, 2020 49.25 49.36 47.98 48.10 366,205 -0.66(-1.36%)
May 05, 2020 49.75 50.58 48.62 48.76 421,116 -0.29(-0.60%)
May 04, 2020 48.21 49.19 47.98 49.05 411,772 +0.17(+0.34%)
May 01, 2020 50.25 50.46 48.24 48.89 722,660 -2.49(-4.85%)
Apr 30, 2020 52.06 52.11 50.60 51.38 776,994 -1.63(-3.07%)
Apr 29, 2020 50.74 53.51 50.32 53.01 885,692 +3.26(+6.55%)
Apr 28, 2020 47.37 50.60 47.37 49.75 660,452 +1.47(+3.04%)
Apr 27, 2020 47.10 48.65 46.48 48.28 437,528 +1.89(+4.07%)
Apr 24, 2020 47.11 47.55 45.80 46.39 552,713 -0.24(-0.52%)
Apr 23, 2020 46.07 47.37 46.07 46.64 408,426 +0.62(+1.35%)
Apr 22, 2020 47.42 47.90 45.06 46.01 600,069 -0.53(-1.14%)
Apr 21, 2020 46.37 47.08 46.01 46.54 597,324 -0.85(-1.79%)
Apr 20, 2020 47.22 48.93 46.56 47.39 594,314 -0.74(-1.54%)
Apr 17, 2020 47.06 48.62 46.92 48.13 672,164 +2.67(+5.87%)
Apr 16, 2020 45.90 46.09 44.65 45.46 989,985 -0.22(-0.48%)
Apr 15, 2020 46.09 46.83 45.48 45.68 515,643 -1.43(-3.03%)
Apr 14, 2020 47.78 48.52 46.43 47.11 603,247 +0.74(+1.59%)
Apr 13, 2020 49.69 49.69 46.15 46.37 560,834 -3.48(-6.99%)
Apr 09, 2020 47.62 50.08 47.04 49.85 549,259 +3.06(+6.55%)
Apr 08, 2020 46.35 47.14 44.76 46.79 689,257 +1.26(+2.77%)
Apr 07, 2020 45.12 46.96 44.70 45.53 600,727 +1.53(+3.47%)
Apr 06, 2020 43.35 44.37 42.59 44.00 756,771 +2.96(+7.22%)
Apr 03, 2020 42.73 43.52 40.42 41.03 580,938 -2.28(-5.25%)
Apr 02, 2020 41.10 43.33 40.56 43.31 436,821 +1.71(+4.12%)
Apr 01, 2020 40.40 41.81 40.35 41.60 555,775 -0.68(-1.61%)
Mar 31, 2020 41.56 42.96 40.92 42.28 672,951 -0.06(-0.14%)
Mar 30, 2020 41.84 42.71 41.16 42.34 682,820 +0.87(+2.11%)
Mar 27, 2020 41.72 42.76 41.26 41.46 636,436 -1.88(-4.34%)
Mar 26, 2020 40.88 43.92 40.70 43.34 918,819 +2.46(+6.02%)
Mar 25, 2020 41.98 43.62 40.01 40.88 814,104 -0.85(-2.03%)
Mar 24, 2020 40.16 41.98 39.41 41.73 1,049,199 +3.01(+7.79%)
Mar 23, 2020 44.11 44.11 38.21 38.72 1,251,788 -5.09(-11.62%)
Mar 20, 2020 48.05 49.74 43.02 43.81 1,122,099 -5.32(-10.82%)
Mar 19, 2020 50.59 51.20 48.34 49.12 1,298,658 -2.40(-4.66%)
Mar 18, 2020 48.31 52.12 46.40 51.52 2,229,756 +0.36(+0.71%)
Mar 17, 2020 45.16 51.34 44.58 51.16 1,642,543 +6.86(+15.49%)
Mar 16, 2020 41.12 48.28 40.44 44.30 1,441,612 -3.53(-7.37%)
Mar 13, 2020 45.10 47.94 44.36 47.83 1,533,568 +5.36(+12.61%)
Mar 12, 2020 42.34 44.69 40.46 42.47 1,543,974 -2.48(-5.51%)
Mar 11, 2020 46.27 46.46 44.33 44.95 1,365,360 -2.47(-5.21%)
Mar 10, 2020 45.71 47.45 44.30 47.42 1,353,218 +3.36(+7.62%)
Mar 09, 2020 44.75 45.50 43.39 44.06 1,134,887 -4.61(-9.47%)
Mar 06, 2020 48.36 49.70 47.82 48.67 794,235 -1.37(-2.74%)
Mar 05, 2020 51.60 52.82 49.24 50.04 960,111 -3.11(-5.85%)
Mar 04, 2020 52.27 53.24 51.50 53.14 642,738 +1.51(+2.93%)
Mar 03, 2020 52.78 53.51 51.12 51.63 757,812 -1.40(-2.65%)
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.