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 (%)
Aug 31, 2021 63.85 64.35 63.53 64.02 350,428 +0.49(+0.77%)
Aug 30, 2021 64.14 64.22 63.29 63.53 268,682 -0.67(-1.04%)
Aug 27, 2021 63.11 64.21 63.02 64.20 436,938 +1.19(+1.90%)
Aug 26, 2021 64.16 64.43 62.95 63.00 253,841 -1.20(-1.88%)
Aug 25, 2021 63.78 64.86 63.74 64.21 368,072 +0.43(+0.67%)
Aug 24, 2021 63.83 64.09 63.42 63.78 345,348 +0.16(+0.26%)
Aug 23, 2021 63.25 63.99 63.25 63.62 281,695 +0.33(+0.53%)
Aug 20, 2021 62.32 63.62 62.07 63.28 605,081 +1.08(+1.73%)
Aug 19, 2021 61.94 62.81 61.75 62.21 365,740 -0.20(-0.32%)
Aug 18, 2021 62.69 63.45 62.33 62.41 233,783 -0.65(-1.03%)
Aug 17, 2021 63.23 63.64 62.64 63.06 278,222 -0.60(-0.94%)
Aug 16, 2021 63.30 63.83 62.75 63.65 345,223 +0.04(+0.06%)
Aug 13, 2021 64.22 64.60 63.46 63.62 212,544 -0.76(-1.18%)
Aug 12, 2021 65.56 65.56 64.27 64.38 244,118 -0.69(-1.06%)
Aug 11, 2021 64.51 65.12 64.23 65.07 242,983 +0.61(+0.94%)
Aug 10, 2021 64.05 64.73 63.92 64.46 291,176 +0.23(+0.35%)
Aug 09, 2021 64.03 64.80 63.41 64.23 606,034 +0.13(+0.20%)
Aug 06, 2021 63.10 64.34 63.10 64.11 485,604 +1.69(+2.71%)
Aug 05, 2021 62.18 62.86 61.87 62.41 450,958 +0.54(+0.88%)
Aug 04, 2021 61.37 62.04 61.08 61.87 763,245 -0.14(-0.22%)
Aug 03, 2021 63.41 63.57 61.52 62.01 1,847,510 -1.16(-1.83%)
Aug 02, 2021 64.31 65.50 63.15 63.17 440,988 -0.86(-1.34%)
Jul 30, 2021 64.75 65.80 63.96 64.03 906,292 -0.98(-1.50%)
Jul 29, 2021 65.71 66.13 64.20 65.00 1,068,733 -0.32(-0.48%)
Jul 28, 2021 65.77 66.28 64.89 65.32 710,337 -0.27(-0.41%)
Jul 27, 2021 64.70 65.89 64.03 65.59 307,503 +0.21(+0.32%)
Jul 26, 2021 65.08 66.05 65.08 65.38 332,196 +0.36(+0.56%)
Jul 23, 2021 64.12 65.17 64.12 65.02 276,127 +1.03(+1.61%)
Jul 22, 2021 66.42 66.42 63.45 63.99 595,463 -1.90(-2.88%)
Jul 21, 2021 65.94 67.63 64.68 65.89 404,589 +0.41(+0.62%)
Jul 20, 2021 64.26 66.83 64.26 65.48 540,565 +1.22(+1.90%)
Jul 19, 2021 65.09 65.99 63.96 64.26 554,259 -1.55(-2.35%)
Jul 16, 2021 67.40 67.57 65.77 65.81 338,392 -1.05(-1.57%)
Jul 15, 2021 65.15 67.09 65.02 66.86 430,465 +1.23(+1.88%)
Jul 14, 2021 65.63 66.47 65.05 65.63 319,331 -0.11(-0.17%)
Jul 13, 2021 66.53 66.57 65.37 65.74 275,239 -1.03(-1.55%)
Jul 12, 2021 66.14 66.89 65.83 66.77 270,052 -0.09(-0.14%)
Jul 09, 2021 65.60 66.94 65.39 66.86 422,267 +2.37(+3.68%)
Jul 08, 2021 64.58 65.46 64.09 64.49 377,164 -1.10(-1.67%)
Jul 07, 2021 65.46 66.56 65.36 65.58 426,812 -0.48(-0.73%)
Jul 06, 2021 67.66 67.67 65.83 66.06 370,227 -1.88(-2.77%)
Jul 02, 2021 67.99 68.08 67.44 67.94 366,565 -0.05(-0.07%)
Jul 01, 2021 67.84 68.51 67.30 67.99 387,043 +0.50(+0.74%)
Jun 30, 2021 67.14 67.98 67.07 67.49 465,701 +0.07(+0.11%)
Jun 29, 2021 67.62 68.65 67.18 67.42 269,331 +0.14(+0.22%)
Jun 28, 2021 68.17 68.37 66.90 67.28 377,554 -1.36(-1.98%)
Jun 25, 2021 67.36 69.18 67.28 68.63 746,147 +1.41(+2.10%)
Jun 24, 2021 66.58 67.28 66.05 67.22 280,978 +0.57(+0.86%)
Jun 23, 2021 66.80 67.28 66.50 66.65 1,463,714 -0.14(-0.22%)
Jun 22, 2021 66.70 67.22 65.78 66.80 619,664 +0.36(+0.55%)
Jun 21, 2021 64.99 66.51 64.51 66.43 459,039 +2.42(+3.78%)
Jun 18, 2021 64.73 65.73 63.99 64.02 960,048 -2.08(-3.15%)
Jun 17, 2021 69.09 69.09 66.03 66.10 350,395 -2.56(-3.73%)
Jun 16, 2021 68.05 69.10 67.07 68.66 378,261 +0.27(+0.40%)
Jun 15, 2021 67.59 69.37 67.32 68.39 362,128 +1.05(+1.56%)
Jun 14, 2021 68.12 68.30 66.89 67.34 332,970 -0.75(-1.10%)
Jun 11, 2021 68.01 68.63 67.86 68.09 287,072 +0.32(+0.47%)
Jun 10, 2021 69.79 70.59 67.69 67.77 539,691 -1.20(-1.75%)
Jun 09, 2021 68.56 69.29 67.94 68.98 371,575 +0.00(+0.00%)
Jun 08, 2021 69.00 69.22 68.23 68.98 365,577 -0.21(-0.30%)
Jun 07, 2021 69.86 70.18 69.04 69.19 262,966 -0.33(-0.48%)
Jun 04, 2021 69.48 69.67 69.07 69.52 323,773 -0.23(-0.32%)
Jun 03, 2021 70.08 70.75 69.66 69.75 315,419 -0.26(-0.38%)
Jun 02, 2021 70.91 70.91 69.94 70.01 323,668 -0.49(-0.69%)
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.