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 (%)
Jun 30, 2020 48.70 50.31 48.63 50.16 433,608 +0.83(+1.68%)
Jun 29, 2020 49.04 49.90 48.64 49.33 384,930 +1.07(+2.22%)
Jun 26, 2020 49.17 49.46 47.83 48.26 992,683 -1.86(-3.70%)
Jun 25, 2020 48.57 50.23 48.30 50.11 449,164 +1.37(+2.82%)
Jun 24, 2020 50.26 50.26 48.46 48.74 515,787 -1.79(-3.54%)
Jun 23, 2020 52.11 52.31 50.48 50.53 432,089 -0.79(-1.54%)
Jun 22, 2020 51.91 53.48 50.88 51.32 370,765 -0.83(-1.58%)
Jun 19, 2020 52.53 52.63 50.54 52.15 1,603,328 +0.43(+0.83%)
Jun 18, 2020 51.22 52.27 50.70 51.72 606,836 +0.10(+0.20%)
Jun 17, 2020 51.93 53.22 51.45 51.61 577,094 -1.71(-3.21%)
Jun 16, 2020 53.03 54.55 52.16 53.33 445,916 +1.22(+2.35%)
Jun 15, 2020 49.57 52.52 49.37 52.10 611,498 +0.71(+1.38%)
Jun 12, 2020 52.84 52.84 49.79 51.40 838,539 +0.45(+0.88%)
Jun 11, 2020 53.12 54.12 50.76 50.95 714,642 -4.51(-8.14%)
Jun 10, 2020 57.46 57.46 55.11 55.46 664,114 -2.25(-3.90%)
Jun 09, 2020 56.78 58.34 56.62 57.71 460,461 -0.24(-0.42%)
Jun 08, 2020 58.18 58.84 57.21 57.96 633,102 +0.40(+0.69%)
Jun 05, 2020 58.08 58.31 56.22 57.56 650,840 +2.34(+4.23%)
Jun 04, 2020 54.88 55.29 54.03 55.22 710,553 +0.38(+0.69%)
Jun 03, 2020 54.09 55.24 54.00 54.84 611,805 +1.44(+2.71%)
Jun 02, 2020 54.13 54.23 52.90 53.40 502,270 +0.06(+0.11%)
Jun 01, 2020 54.04 54.04 52.92 53.34 430,364 -0.18(-0.35%)
May 29, 2020 53.03 53.96 51.90 53.53 591,153 -0.12(-0.23%)
May 28, 2020 55.29 55.43 53.25 53.65 444,613 -1.13(-2.06%)
May 27, 2020 54.58 54.99 53.19 54.78 704,514 +1.84(+3.47%)
May 26, 2020 51.61 53.34 51.27 52.94 506,259 +2.96(+5.91%)
May 22, 2020 50.54 50.79 49.70 49.98 332,784 -0.45(-0.90%)
May 21, 2020 49.66 50.59 49.49 50.44 574,567 +0.42(+0.84%)
May 20, 2020 49.06 50.15 47.72 50.02 402,280 +1.91(+3.98%)
May 19, 2020 49.29 49.90 48.07 48.10 395,034 -1.49(-3.00%)
May 18, 2020 47.57 49.95 47.30 49.59 530,937 +4.05(+8.89%)
May 15, 2020 45.39 45.59 44.96 45.54 963,466 -0.40(-0.88%)
May 14, 2020 43.45 46.48 42.86 45.94 709,530 +1.44(+3.23%)
May 13, 2020 45.83 46.24 43.78 44.51 688,089 -2.03(-4.37%)
May 12, 2020 48.85 48.85 46.51 46.54 768,196 -1.96(-4.04%)
May 11, 2020 48.79 49.14 48.06 48.49 723,188 -0.93(-1.89%)
May 08, 2020 49.30 49.82 49.08 49.43 443,632 +1.15(+2.38%)
May 07, 2020 48.47 49.49 48.03 48.28 336,087 +0.17(+0.35%)
May 06, 2020 49.26 49.37 47.99 48.11 366,115 -0.66(-1.36%)
May 05, 2020 49.76 50.59 48.63 48.77 421,011 -0.29(-0.60%)
May 04, 2020 48.22 49.20 47.99 49.07 411,670 +0.17(+0.34%)
May 01, 2020 50.27 50.47 48.25 48.90 722,481 -2.49(-4.85%)
Apr 30, 2020 52.07 52.12 50.61 51.39 776,801 -1.63(-3.07%)
Apr 29, 2020 50.75 53.52 50.33 53.02 885,472 +3.26(+6.55%)
Apr 28, 2020 47.39 50.61 47.39 49.76 660,289 +1.47(+3.04%)
Apr 27, 2020 47.11 48.66 46.50 48.29 437,420 +1.89(+4.07%)
Apr 24, 2020 47.12 47.56 45.81 46.40 552,576 -0.24(-0.52%)
Apr 23, 2020 46.08 47.38 46.08 46.65 408,325 +0.62(+1.35%)
Apr 22, 2020 47.44 47.92 45.07 46.03 599,921 -0.53(-1.14%)
Apr 21, 2020 46.38 47.09 46.03 46.55 597,176 -0.85(-1.79%)
Apr 20, 2020 47.24 48.94 46.57 47.40 594,166 -0.74(-1.54%)
Apr 17, 2020 47.08 48.63 46.93 48.14 671,997 +2.67(+5.87%)
Apr 16, 2020 45.91 46.10 44.66 45.47 989,740 -0.22(-0.48%)
Apr 15, 2020 46.10 46.84 45.49 45.69 515,515 -1.43(-3.03%)
Apr 14, 2020 47.79 48.53 46.45 47.12 603,097 +0.74(+1.59%)
Apr 13, 2020 49.70 49.70 46.16 46.38 560,695 -3.49(-6.99%)
Apr 09, 2020 47.63 50.09 47.05 49.86 549,123 +3.07(+6.55%)
Apr 08, 2020 46.36 47.15 44.77 46.80 689,087 +1.26(+2.77%)
Apr 07, 2020 45.14 46.97 44.71 45.54 600,578 +1.53(+3.47%)
Apr 06, 2020 43.36 44.38 42.60 44.01 756,584 +2.96(+7.22%)
Apr 03, 2020 42.74 43.53 40.43 41.05 580,794 -2.28(-5.25%)
Apr 02, 2020 41.11 43.34 40.57 43.32 436,712 +1.71(+4.12%)
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.