Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.02 47.89 46.65 47.68 652,655 +0.95(+2.03%)
Sep 29, 2020 46.45 46.86 45.86 46.73 385,992 -0.37(-0.79%)
Sep 28, 2020 46.60 47.30 46.14 47.10 407,042 +1.30(+2.85%)
Sep 25, 2020 45.06 46.09 44.92 45.80 253,002 +0.26(+0.58%)
Sep 24, 2020 45.37 46.42 45.10 45.54 419,438 +0.22(+0.49%)
Sep 23, 2020 46.02 46.88 45.28 45.32 583,252 -0.65(-1.42%)
Sep 22, 2020 46.22 48.52 45.84 45.97 559,231 -0.10(-0.22%)
Sep 21, 2020 46.63 48.53 45.51 46.07 660,211 -1.47(-3.10%)
Sep 18, 2020 48.09 48.21 47.16 47.54 1,307,160 -0.45(-0.94%)
Sep 17, 2020 47.19 48.12 47.08 47.99 425,026 +0.23(+0.48%)
Sep 16, 2020 47.41 48.30 46.89 47.76 382,371 +0.47(+0.99%)
Sep 15, 2020 48.20 48.20 47.04 47.30 314,394 -0.63(-1.31%)
Sep 14, 2020 46.90 48.38 46.82 47.92 347,452 +1.14(+2.44%)
Sep 11, 2020 47.09 47.13 46.27 46.78 498,213 -0.26(-0.56%)
Sep 10, 2020 48.21 48.22 46.98 47.04 390,000 -0.81(-1.70%)
Sep 09, 2020 48.27 48.35 47.32 47.86 390,141 -0.31(-0.65%)
Sep 08, 2020 50.14 50.18 48.17 48.17 517,867 -2.68(-5.26%)
Sep 04, 2020 51.00 51.14 49.89 50.85 297,865 +0.93(+1.87%)
Sep 03, 2020 50.03 51.21 49.68 49.92 267,591 +0.03(+0.05%)
Sep 02, 2020 49.48 50.06 49.24 49.89 230,475 +0.21(+0.42%)
Sep 01, 2020 50.30 50.76 49.49 49.68 221,975 -0.55(-1.09%)
Aug 31, 2020 49.98 50.79 49.87 50.23 338,046 -0.02(-0.03%)
Aug 28, 2020 51.21 51.21 50.02 50.24 461,951 -0.51(-1.00%)
Aug 27, 2020 50.13 51.05 50.11 50.75 222,657 +0.65(+1.30%)
Aug 26, 2020 50.40 50.45 49.90 50.10 316,229 -0.42(-0.83%)
Aug 25, 2020 50.87 51.22 50.16 50.52 340,020 -0.13(-0.25%)
Aug 24, 2020 49.92 50.71 49.26 50.65 250,053 +1.33(+2.70%)
Aug 21, 2020 49.39 49.57 48.88 49.32 273,494 -0.25(-0.51%)
Aug 20, 2020 49.65 49.97 49.40 49.57 282,632 -0.66(-1.31%)
Aug 19, 2020 50.19 50.90 50.00 50.23 228,346 +0.04(+0.08%)
Aug 18, 2020 51.10 51.26 50.08 50.19 288,955 -1.07(-2.09%)
Aug 17, 2020 51.42 51.64 50.85 51.26 277,790 -0.15(-0.30%)
Aug 14, 2020 50.75 51.81 50.48 51.41 275,391 +0.27(+0.53%)
Aug 13, 2020 51.23 51.62 50.83 51.14 320,526 -0.39(-0.75%)
Aug 12, 2020 52.28 52.28 50.78 51.53 351,871 +0.05(+0.10%)
Aug 11, 2020 51.46 52.35 51.30 51.48 434,570 +0.88(+1.73%)
Aug 10, 2020 50.59 51.43 50.42 50.60 406,112 +0.06(+0.12%)
Aug 07, 2020 49.12 50.58 48.74 50.54 358,294 +1.29(+2.62%)
Aug 06, 2020 49.52 49.80 49.00 49.25 257,368 -0.38(-0.76%)
Aug 05, 2020 48.90 49.76 48.77 49.63 445,281 +1.19(+2.45%)
Aug 04, 2020 48.30 48.65 47.79 48.44 401,508 -0.05(-0.10%)
Aug 03, 2020 48.31 48.89 47.70 48.49 426,032 +0.21(+0.44%)
Jul 31, 2020 48.19 48.65 47.54 48.28 665,115 -0.06(-0.12%)
Jul 30, 2020 48.00 48.36 46.95 48.34 476,851 -0.67(-1.36%)
Jul 29, 2020 47.73 49.30 47.36 49.00 2,613,238 +1.20(+2.50%)
Jul 28, 2020 48.06 48.49 47.71 47.81 1,016,189 -0.16(-0.33%)
Jul 27, 2020 48.98 49.14 47.39 47.97 710,609 -1.24(-2.52%)
Jul 24, 2020 50.01 50.36 49.13 49.21 440,247 -0.41(-0.83%)
Jul 23, 2020 48.36 49.97 48.36 49.62 715,430 +1.37(+2.83%)
Jul 22, 2020 48.47 48.96 47.77 48.25 533,697 -0.95(-1.94%)
Jul 21, 2020 46.38 49.49 46.38 49.21 759,283 +2.00(+4.23%)
Jul 20, 2020 47.23 47.60 46.91 47.21 448,451 -0.40(-0.83%)
Jul 17, 2020 48.63 49.18 47.53 47.60 426,015 -1.16(-2.39%)
Jul 16, 2020 48.03 49.26 47.54 48.77 528,705 +0.56(+1.17%)
Jul 15, 2020 47.71 48.57 47.44 48.20 392,223 +1.44(+3.08%)
Jul 14, 2020 46.98 47.31 45.99 46.76 405,434 -0.55(-1.16%)
Jul 13, 2020 47.01 47.88 46.52 47.31 427,628 +0.46(+0.97%)
Jul 10, 2020 45.59 46.91 45.57 46.85 362,682 +1.25(+2.74%)
Jul 09, 2020 46.85 47.13 45.45 45.61 386,257 -1.53(-3.24%)
Jul 08, 2020 47.36 47.87 46.36 47.13 449,075 -0.15(-0.32%)
Jul 07, 2020 48.03 48.20 47.22 47.28 454,898 -1.32(-2.72%)
Jul 06, 2020 49.92 50.48 48.38 48.61 365,065 -0.37(-0.76%)
Jul 02, 2020 50.10 50.51 48.80 48.98 260,685 +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.