Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.94 57.06 56.65 56.81 493,835 -0.12(-0.21%)
Dec 30, 2019 57.27 57.35 56.89 56.92 319,280 -0.10(-0.18%)
Dec 27, 2019 57.21 57.31 56.91 57.02 323,163 -0.19(-0.34%)
Dec 26, 2019 56.92 57.40 56.86 57.21 453,481 +0.38(+0.68%)
Dec 24, 2019 56.82 56.96 56.61 56.83 229,156 -0.13(-0.23%)
Dec 23, 2019 57.11 57.14 56.68 56.96 688,317 -0.17(-0.29%)
Dec 20, 2019 56.90 57.23 56.73 57.13 1,826,676 +0.43(+0.77%)
Dec 19, 2019 56.50 56.81 56.25 56.70 709,185 +0.16(+0.28%)
Dec 18, 2019 56.46 56.85 56.24 56.54 733,238 +0.03(+0.04%)
Dec 17, 2019 56.30 56.75 56.14 56.51 520,283 +0.20(+0.36%)
Dec 16, 2019 55.93 56.65 55.79 56.31 763,316 +0.93(+1.68%)
Dec 13, 2019 55.33 55.67 54.99 55.38 423,748 -0.22(-0.39%)
Dec 12, 2019 54.63 55.61 54.37 55.60 535,284 +1.12(+2.06%)
Dec 11, 2019 54.56 54.66 54.25 54.48 385,783 -0.01(-0.02%)
Dec 10, 2019 54.12 54.62 54.00 54.49 374,515 +0.27(+0.49%)
Dec 09, 2019 53.94 54.40 53.91 54.22 543,027 +0.22(+0.40%)
Dec 06, 2019 54.17 54.55 53.94 54.00 661,516 +0.38(+0.72%)
Dec 05, 2019 53.58 53.85 53.47 53.62 547,928 +0.37(+0.69%)
Dec 04, 2019 52.86 53.50 52.75 53.25 610,583 +0.59(+1.11%)
Dec 03, 2019 52.47 54.17 52.15 52.67 535,479 -0.47(-0.88%)
Dec 02, 2019 53.73 54.31 52.99 53.13 745,248 -2.69(-4.82%)
Nov 29, 2019 56.18 56.39 55.79 55.83 220,683 -0.47(-0.84%)
Nov 27, 2019 55.99 56.50 55.97 56.30 322,981 +0.39(+0.70%)
Nov 26, 2019 55.74 56.10 55.64 55.91 337,580 +0.02(+0.04%)
Nov 25, 2019 55.64 56.21 55.07 55.89 512,936 +0.39(+0.71%)
Nov 22, 2019 55.48 55.85 55.43 55.49 419,275 +0.22(+0.41%)
Nov 21, 2019 55.34 55.54 54.94 55.27 425,569 +0.23(+0.42%)
Nov 20, 2019 54.84 55.28 54.64 55.04 903,793 +0.03(+0.06%)
Nov 19, 2019 54.95 55.13 54.57 55.00 287,246 +0.32(+0.59%)
Nov 18, 2019 54.72 54.72 54.06 54.68 555,186 -0.17(-0.32%)
Nov 15, 2019 55.29 55.43 54.79 54.85 445,570 -0.23(-0.42%)
Nov 14, 2019 54.92 55.24 54.63 55.09 300,814 +0.18(+0.33%)
Nov 13, 2019 54.74 55.24 54.39 54.90 392,685 -0.30(-0.54%)
Nov 12, 2019 55.20 55.42 54.73 55.20 340,286 +0.06(+0.11%)
Nov 11, 2019 55.10 55.34 54.87 55.14 288,847 -0.04(-0.08%)
Nov 08, 2019 55.26 55.53 55.05 55.19 421,916 -0.07(-0.12%)
Nov 07, 2019 55.59 55.79 55.09 55.25 503,223 +0.12(+0.23%)
Nov 06, 2019 55.23 55.32 54.79 55.13 324,782 -0.30(-0.54%)
Nov 05, 2019 55.03 55.55 54.87 55.43 556,421 +0.68(+1.25%)
Nov 04, 2019 54.81 54.99 54.46 54.74 530,379 +0.22(+0.40%)
Nov 01, 2019 54.03 54.53 53.75 54.53 395,381 +0.92(+1.72%)
Oct 31, 2019 53.79 53.79 52.88 53.60 936,123 -0.36(-0.66%)
Oct 30, 2019 54.29 54.29 53.70 53.96 409,224 -0.32(-0.58%)
Oct 29, 2019 53.74 54.29 53.64 54.28 394,135 +0.49(+0.91%)
Oct 28, 2019 53.94 54.29 53.73 53.79 461,966 +0.28(+0.53%)
Oct 25, 2019 53.80 54.19 53.49 53.50 506,924 -0.30(-0.56%)
Oct 24, 2019 53.84 53.87 53.39 53.80 585,227 +0.06(+0.11%)
Oct 23, 2019 53.20 53.76 53.16 53.74 442,594 +0.52(+0.97%)
Oct 22, 2019 52.56 53.41 52.23 53.23 576,633 +0.55(+1.04%)
Oct 21, 2019 52.58 52.91 52.30 52.68 454,034 +0.39(+0.75%)
Oct 18, 2019 51.67 52.43 51.63 52.29 558,073 +0.40(+0.77%)
Oct 17, 2019 51.58 52.30 51.30 51.89 744,088 +0.67(+1.30%)
Oct 16, 2019 51.63 51.77 50.51 51.22 1,008,113 +1.04(+2.07%)
Oct 15, 2019 49.76 50.21 49.38 50.18 796,690 +0.74(+1.50%)
Oct 14, 2019 49.47 50.04 49.29 49.44 977,048 -0.31(-0.62%)
Oct 11, 2019 49.57 50.36 49.57 49.75 957,177 +0.72(+1.48%)
Oct 10, 2019 48.72 49.37 48.68 49.02 567,773 +0.57(+1.17%)
Oct 09, 2019 49.12 49.12 48.36 48.46 1,120,346 +0.07(+0.14%)
Oct 08, 2019 48.83 48.90 48.37 48.39 627,448 -0.97(-1.97%)
Oct 07, 2019 49.15 49.67 48.95 49.36 323,187 +0.22(+0.46%)
Oct 04, 2019 48.84 49.21 48.49 49.14 391,299 +0.44(+0.91%)
Oct 03, 2019 48.33 48.76 47.71 48.70 597,302 -0.09(-0.19%)
Oct 02, 2019 48.99 49.21 48.44 48.79 601,883 -0.44(-0.90%)
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.