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 (%)
Mar 31, 2021 69.42 70.16 68.93 68.95 402,971 -0.98(-1.40%)
Mar 30, 2021 69.46 70.53 69.46 69.93 530,180 +0.97(+1.41%)
Mar 29, 2021 69.68 70.38 67.88 68.96 491,065 -1.54(-2.18%)
Mar 26, 2021 69.56 70.51 68.99 70.50 458,886 +1.82(+2.65%)
Mar 25, 2021 67.34 68.89 66.43 68.68 314,410 +1.54(+2.29%)
Mar 24, 2021 68.21 69.27 67.10 67.14 481,664 -0.47(-0.69%)
Mar 23, 2021 68.51 69.02 67.49 67.61 521,321 -1.58(-2.28%)
Mar 22, 2021 70.97 71.20 68.96 69.18 350,972 -2.24(-3.14%)
Mar 19, 2021 71.28 72.42 70.56 71.42 1,541,436 -0.50(-0.70%)
Mar 18, 2021 72.64 74.75 71.59 71.93 448,832 -0.33(-0.46%)
Mar 17, 2021 71.38 72.48 71.38 72.26 375,061 +0.67(+0.94%)
Mar 16, 2021 71.61 71.76 70.31 71.59 296,484 -0.43(-0.60%)
Mar 15, 2021 72.95 72.95 71.18 72.02 317,710 -0.63(-0.87%)
Mar 12, 2021 71.79 73.06 71.13 72.65 448,775 +1.54(+2.16%)
Mar 11, 2021 70.68 71.80 70.43 71.11 306,489 -0.03(-0.04%)
Mar 10, 2021 70.78 71.26 70.29 71.14 420,475 +0.94(+1.33%)
Mar 09, 2021 70.17 71.41 68.70 70.20 384,663 -0.83(-1.17%)
Mar 08, 2021 70.18 71.41 69.76 71.03 501,797 +1.85(+2.67%)
Mar 05, 2021 67.85 69.48 67.01 69.18 494,234 +2.17(+3.24%)
Mar 04, 2021 67.85 68.97 66.47 67.01 373,149 -0.85(-1.26%)
Mar 03, 2021 67.15 68.98 67.10 67.86 449,616 +1.17(+1.75%)
Mar 02, 2021 67.52 68.11 66.24 66.70 384,187 -1.49(-2.18%)
Mar 01, 2021 67.44 68.50 66.80 68.19 426,271 +1.78(+2.69%)
Feb 26, 2021 67.46 68.33 66.28 66.40 634,154 -1.70(-2.49%)
Feb 25, 2021 70.62 70.93 67.95 68.10 455,112 -1.61(-2.32%)
Feb 24, 2021 68.08 69.91 67.39 69.71 1,778,266 +2.22(+3.30%)
Feb 23, 2021 66.62 67.58 66.20 67.49 727,459 +0.89(+1.33%)
Feb 22, 2021 66.62 67.22 66.36 66.60 617,880 +0.26(+0.39%)
Feb 19, 2021 65.86 66.74 65.86 66.34 357,102 +0.70(+1.07%)
Feb 18, 2021 65.36 66.29 65.36 65.64 405,080 -0.35(-0.53%)
Feb 17, 2021 66.51 66.98 65.76 65.99 310,757 -0.57(-0.86%)
Feb 16, 2021 66.28 66.72 65.63 66.56 404,094 +0.73(+1.10%)
Feb 12, 2021 65.71 66.36 64.68 65.84 236,135 +0.30(+0.47%)
Feb 11, 2021 64.65 65.84 64.59 65.53 366,063 +0.48(+0.73%)
Feb 10, 2021 66.37 66.82 64.96 65.06 432,024 -1.17(-1.76%)
Feb 09, 2021 64.97 66.36 64.83 66.22 424,958 +1.26(+1.95%)
Feb 08, 2021 64.05 64.97 63.73 64.96 360,265 +1.22(+1.91%)
Feb 05, 2021 63.82 64.09 63.00 63.74 228,777 +0.48(+0.77%)
Feb 04, 2021 61.58 63.42 61.58 63.25 482,292 +1.82(+2.96%)
Feb 03, 2021 61.28 61.67 60.51 61.43 297,145 +0.25(+0.41%)
Feb 02, 2021 61.58 61.58 60.57 61.18 459,573 +0.27(+0.44%)
Feb 01, 2021 60.01 60.97 59.74 60.91 434,476 +0.95(+1.59%)
Jan 29, 2021 61.12 61.75 59.88 59.96 781,656 -0.94(-1.55%)
Jan 28, 2021 62.44 62.44 60.82 60.90 589,692 -1.34(-2.15%)
Jan 27, 2021 62.52 63.95 61.93 62.24 816,326 -0.57(-0.90%)
Jan 26, 2021 62.05 63.25 61.43 62.80 606,599 +1.26(+2.06%)
Jan 25, 2021 61.41 62.18 61.10 61.54 397,650 -0.70(-1.12%)
Jan 22, 2021 60.99 62.38 60.95 62.24 478,403 +1.08(+1.76%)
Jan 21, 2021 61.78 62.33 61.04 61.16 544,904 -0.57(-0.93%)
Jan 20, 2021 63.79 64.45 60.69 61.74 755,186 -2.05(-3.22%)
Jan 19, 2021 63.48 64.19 63.32 63.79 539,089 +0.56(+0.88%)
Jan 15, 2021 63.14 63.97 62.53 63.23 529,577 -0.91(-1.41%)
Jan 14, 2021 64.51 64.60 63.80 64.14 457,711 +0.34(+0.53%)
Jan 13, 2021 64.41 64.87 63.43 63.80 537,091 -1.01(-1.56%)
Jan 12, 2021 64.16 65.63 64.01 64.81 601,797 +0.88(+1.37%)
Jan 11, 2021 62.06 64.12 61.89 63.93 450,583 +1.10(+1.76%)
Jan 08, 2021 63.40 63.40 61.82 62.83 366,133 -0.50(-0.79%)
Jan 07, 2021 62.79 63.45 62.19 63.33 508,854 +1.00(+1.60%)
Jan 06, 2021 61.21 62.90 60.27 62.34 780,259 +2.66(+4.46%)
Jan 05, 2021 59.03 60.18 58.94 59.67 365,303 +0.40(+0.68%)
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.