Skip to main content

Commerce Bancshares (NQ: CBSH )

63.49 +1.10 (+1.77%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.82 57.87 57.08 57.13 1,407,317 -1.03(-1.77%)
Jan 30, 2020 57.12 58.19 57.09 58.16 321,567 +0.67(+1.16%)
Jan 29, 2020 57.70 58.12 57.22 57.49 432,698 -0.18(-0.31%)
Jan 28, 2020 57.20 58.00 56.95 57.67 434,830 +0.74(+1.31%)
Jan 27, 2020 56.47 57.21 56.29 56.92 572,168 -0.52(-0.91%)
Jan 24, 2020 57.66 57.66 56.94 57.45 521,851 -0.19(-0.32%)
Jan 23, 2020 58.00 58.00 57.18 57.63 723,282 -0.37(-0.64%)
Jan 22, 2020 57.17 58.66 56.63 58.00 1,204,310 +1.39(+2.46%)
Jan 21, 2020 56.97 57.07 56.43 56.61 927,879 -0.47(-0.83%)
Jan 17, 2020 57.02 57.17 56.91 57.08 642,543 +0.15(+0.27%)
Jan 16, 2020 56.69 57.00 56.60 56.93 564,550 +0.57(+1.00%)
Jan 15, 2020 56.53 57.02 56.11 56.37 898,502 -0.50(-0.88%)
Jan 14, 2020 57.02 57.18 56.69 56.86 762,963 -0.15(-0.27%)
Jan 13, 2020 57.08 57.08 56.66 57.02 407,442 +0.18(+0.31%)
Jan 10, 2020 57.11 57.11 56.68 56.84 437,521 -0.27(-0.47%)
Jan 09, 2020 57.18 57.27 56.93 57.11 287,466 +0.17(+0.30%)
Jan 08, 2020 56.66 57.12 56.39 56.94 489,346 +0.54(+0.96%)
Jan 07, 2020 56.74 56.80 56.29 56.40 312,116 -0.42(-0.74%)
Jan 06, 2020 56.42 56.83 56.21 56.82 566,191 -0.36(-0.63%)
Jan 03, 2020 56.74 57.31 56.44 57.18 342,413 -0.23(-0.40%)
Jan 02, 2020 57.57 57.62 56.95 57.41 437,452 +0.05(+0.09%)
Dec 31, 2019 57.50 57.62 57.21 57.36 489,043 -0.12(-0.21%)
Dec 30, 2019 57.83 57.91 57.45 57.48 316,182 -0.10(-0.18%)
Dec 27, 2019 57.78 57.87 57.47 57.58 320,027 -0.19(-0.34%)
Dec 26, 2019 57.48 57.96 57.41 57.78 449,081 +0.39(+0.68%)
Dec 24, 2019 57.38 57.52 57.17 57.39 226,933 -0.13(-0.23%)
Dec 23, 2019 57.67 57.70 57.24 57.52 681,638 -0.17(-0.29%)
Dec 20, 2019 57.45 57.79 57.29 57.69 1,808,951 +0.44(+0.77%)
Dec 19, 2019 57.06 57.36 56.80 57.25 702,303 +0.16(+0.28%)
Dec 18, 2019 57.02 57.40 56.79 57.09 726,123 +0.03(+0.04%)
Dec 17, 2019 56.85 57.31 56.69 57.07 515,235 +0.20(+0.36%)
Dec 16, 2019 56.48 57.21 56.34 56.86 755,910 +0.94(+1.68%)
Dec 13, 2019 55.87 56.21 55.53 55.93 419,636 -0.22(-0.39%)
Dec 12, 2019 55.17 56.15 54.90 56.15 530,090 +1.13(+2.06%)
Dec 11, 2019 55.10 55.19 54.78 55.01 382,040 -0.01(-0.02%)
Dec 10, 2019 54.65 55.16 54.53 55.02 370,881 +0.27(+0.49%)
Dec 09, 2019 54.47 54.93 54.44 54.75 537,758 +0.22(+0.40%)
Dec 06, 2019 54.70 55.08 54.47 54.53 655,097 +0.39(+0.72%)
Dec 05, 2019 54.10 54.38 53.99 54.15 542,611 +0.37(+0.69%)
Dec 04, 2019 53.38 54.03 53.27 53.77 604,658 +0.59(+1.11%)
Dec 03, 2019 52.98 54.70 52.66 53.18 530,283 -0.47(-0.88%)
Dec 02, 2019 54.25 54.84 53.51 53.66 738,017 -2.75(-4.87%)
Nov 29, 2019 56.76 56.98 56.36 56.40 218,426 -0.48(-0.84%)
Nov 27, 2019 56.57 57.09 56.55 56.88 319,677 +0.40(+0.70%)
Nov 26, 2019 56.32 56.68 56.22 56.49 334,127 +0.03(+0.04%)
Nov 25, 2019 56.22 56.79 55.64 56.46 507,689 +0.40(+0.71%)
Nov 22, 2019 56.05 56.43 56.00 56.07 414,986 +0.23(+0.41%)
Nov 21, 2019 55.91 56.11 55.50 55.84 421,216 +0.24(+0.42%)
Nov 20, 2019 55.40 55.85 55.21 55.60 894,549 +0.03(+0.06%)
Nov 19, 2019 55.52 55.70 55.14 55.57 284,308 +0.33(+0.59%)
Nov 18, 2019 55.28 55.28 54.62 55.24 549,508 -0.18(-0.32%)
Nov 15, 2019 55.87 56.00 55.36 55.42 441,012 -0.24(-0.42%)
Nov 14, 2019 55.49 55.81 55.19 55.66 297,737 +0.19(+0.33%)
Nov 13, 2019 55.31 55.81 54.96 55.47 388,668 -0.30(-0.54%)
Nov 12, 2019 55.77 56.00 55.29 55.77 336,806 +0.06(+0.11%)
Nov 11, 2019 55.67 55.92 55.44 55.71 285,892 -0.04(-0.08%)
Nov 08, 2019 55.83 56.10 55.62 55.76 417,601 -0.07(-0.12%)
Nov 07, 2019 56.17 56.36 55.66 55.82 498,077 +0.13(+0.23%)
Nov 06, 2019 55.80 55.89 55.36 55.70 321,460 -0.30(-0.54%)
Nov 05, 2019 55.60 56.13 55.44 56.00 550,729 +0.69(+1.25%)
Nov 04, 2019 55.38 55.56 55.02 55.31 524,954 +0.22(+0.40%)
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.