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 (%)
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%)
Mar 02, 2020 50.95 53.08 50.48 53.03 797,936 +2.00(+3.92%)
Feb 28, 2020 52.11 52.53 50.10 51.04 1,364,535 -2.33(-4.37%)
Feb 27, 2020 53.07 55.47 52.44 53.37 1,095,386 -0.61(-1.13%)
Feb 26, 2020 55.27 55.95 53.91 53.98 500,076 -0.89(-1.63%)
Feb 25, 2020 56.35 56.50 54.67 54.87 867,000 -1.43(-2.54%)
Feb 24, 2020 56.27 56.70 56.01 56.30 603,024 -1.41(-2.45%)
Feb 21, 2020 58.11 58.31 57.30 57.72 773,224 -0.76(-1.30%)
Feb 20, 2020 58.09 58.57 57.67 58.48 380,670 +0.28(+0.49%)
Feb 19, 2020 58.42 58.57 58.18 58.19 375,167 +0.00(+0.00%)
Feb 18, 2020 58.29 58.74 57.89 58.19 403,913 -0.47(-0.80%)
Feb 14, 2020 58.99 59.13 58.58 58.66 442,286 -0.45(-0.76%)
Feb 13, 2020 58.91 59.17 58.69 59.11 426,281 -0.08(-0.14%)
Feb 12, 2020 59.51 59.56 58.95 59.20 381,597 -0.25(-0.42%)
Feb 11, 2020 59.10 59.69 58.70 59.45 450,328 +0.57(+0.97%)
Feb 10, 2020 58.04 58.93 58.04 58.88 243,131 +0.63(+1.08%)
Feb 07, 2020 58.43 58.64 58.13 58.25 438,698 -0.48(-0.83%)
Feb 06, 2020 59.60 60.13 58.63 58.74 558,866 -0.58(-0.97%)
Feb 05, 2020 59.11 59.60 59.08 59.31 683,607 +0.80(+1.37%)
Feb 04, 2020 57.94 58.98 57.84 58.51 813,827 +1.09(+1.89%)
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.