Skip to main content

Commerce Bancshares (NQ: CBSH )

63.60 +1.21 (+1.95%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.00 66.28 65.72 65.79 225,845 -0.17(-0.26%)
Dec 30, 2021 66.15 66.80 65.86 65.96 199,966 -0.21(-0.32%)
Dec 29, 2021 66.09 66.49 65.32 66.17 245,382 +0.30(+0.45%)
Dec 28, 2021 65.56 66.21 65.14 65.88 229,791 +0.48(+0.73%)
Dec 27, 2021 65.07 65.40 64.43 65.40 242,517 +0.21(+0.32%)
Dec 23, 2021 65.20 65.85 64.70 65.19 180,691 +0.43(+0.67%)
Dec 22, 2021 64.25 64.81 63.96 64.76 267,054 +0.44(+0.68%)
Dec 21, 2021 64.13 64.89 64.06 64.32 504,810 +0.84(+1.33%)
Dec 20, 2021 63.48 64.90 62.75 63.48 1,549,619 -1.62(-2.48%)
Dec 17, 2021 65.74 66.29 64.72 65.09 1,512,232 -0.79(-1.21%)
Dec 16, 2021 65.90 66.67 65.45 65.89 485,619 +0.53(+0.81%)
Dec 15, 2021 65.28 65.78 64.76 65.36 350,491 +0.26(+0.40%)
Dec 14, 2021 64.90 66.55 64.90 65.10 309,950 +0.25(+0.38%)
Dec 13, 2021 65.13 65.36 64.52 64.85 409,443 -0.36(-0.56%)
Dec 10, 2021 65.33 65.55 64.34 65.22 250,542 +0.05(+0.07%)
Dec 09, 2021 65.11 65.52 64.64 65.17 369,379 -0.32(-0.48%)
Dec 08, 2021 65.51 65.88 65.11 65.49 210,470 -0.30(-0.45%)
Dec 07, 2021 66.51 66.61 65.19 65.78 295,821 -0.08(-0.12%)
Dec 06, 2021 64.52 66.71 64.52 65.86 448,269 +2.52(+3.97%)
Dec 03, 2021 64.04 64.29 62.82 63.34 388,482 -0.70(-1.09%)
Dec 02, 2021 63.21 65.25 62.40 64.04 427,474 +1.59(+2.54%)
Dec 01, 2021 63.37 65.15 62.41 62.45 472,930 -0.95(-1.49%)
Nov 30, 2021 63.80 64.21 63.23 63.40 620,153 -1.17(-1.81%)
Nov 29, 2021 65.04 65.15 64.19 64.57 285,726 +0.48(+0.75%)
Nov 26, 2021 65.24 66.98 63.80 64.09 311,865 -3.18(-4.73%)
Nov 24, 2021 67.30 67.87 66.80 67.27 207,765 -0.28(-0.42%)
Nov 23, 2021 67.00 67.65 67.00 67.55 237,447 +0.55(+0.81%)
Nov 22, 2021 66.10 67.55 66.10 67.00 225,870 +1.33(+2.02%)
Nov 19, 2021 65.73 66.06 65.13 65.68 264,262 -0.68(-1.03%)
Nov 18, 2021 66.44 66.62 66.35 66.36 235,559 -0.21(-0.31%)
Nov 17, 2021 67.48 67.48 65.83 66.57 235,971 -0.43(-0.64%)
Nov 16, 2021 67.18 67.39 66.70 66.99 278,110 -0.20(-0.30%)
Nov 15, 2021 67.30 67.72 67.10 67.19 273,036 +0.35(+0.53%)
Nov 12, 2021 67.25 67.58 66.52 66.84 209,433 -0.30(-0.45%)
Nov 11, 2021 67.30 67.70 66.43 67.14 244,683 -0.06(-0.09%)
Nov 10, 2021 66.57 67.20 261,232 +0.73(+1.09%)
Nov 09, 2021 66.42 66.88 65.85 66.48 296,649 -0.42(-0.62%)
Nov 08, 2021 66.68 67.66 66.66 66.89 242,502 -0.31(-0.46%)
Nov 05, 2021 67.09 67.94 66.94 67.20 265,003 +0.57(+0.86%)
Nov 04, 2021 67.70 67.70 66.27 66.63 297,708 -1.27(-1.87%)
Nov 03, 2021 65.67 68.19 65.28 67.90 369,781 +1.93(+2.92%)
Nov 02, 2021 65.94 66.41 63.88 65.98 321,124 +0.10(+0.15%)
Nov 01, 2021 64.25 65.97 64.04 65.88 293,085 +1.83(+2.86%)
Oct 29, 2021 63.98 64.54 63.97 64.04 443,069 +0.12(+0.18%)
Oct 28, 2021 63.14 64.08 63.09 63.92 256,156 +0.95(+1.51%)
Oct 27, 2021 64.84 64.73 62.92 62.97 437,947 -2.33(-3.56%)
Oct 26, 2021 65.87 65.30 224,938 -0.45(-0.69%)
Oct 25, 2021 66.01 66.09 65.49 65.75 233,270 +0.21(+0.32%)
Oct 22, 2021 64.85 65.76 64.84 65.54 310,277 +0.64(+0.99%)
Oct 21, 2021 65.74 65.74 64.60 64.90 270,709 -0.93(-1.41%)
Oct 20, 2021 65.05 65.82 64.56 65.82 249,292 +0.99(+1.53%)
Oct 19, 2021 64.79 65.49 64.32 64.83 343,955 -0.20(-0.31%)
Oct 18, 2021 64.33 65.39 64.33 65.03 337,900 +0.33(+0.51%)
Oct 15, 2021 64.92 65.25 64.61 64.70 319,247 +0.38(+0.59%)
Oct 14, 2021 63.45 64.34 63.09 64.32 187,084 +1.43(+2.27%)
Oct 13, 2021 63.43 63.55 61.84 62.90 259,808 -0.35(-0.56%)
Oct 12, 2021 63.41 63.81 63.05 63.25 225,608 -0.40(-0.63%)
Oct 11, 2021 65.01 65.13 63.62 63.65 228,332 -1.18(-1.82%)
Oct 08, 2021 64.92 65.09 64.54 64.83 328,976 -0.05(-0.07%)
Oct 07, 2021 64.81 65.08 64.53 64.88 186,842 +0.82(+1.28%)
Oct 06, 2021 63.97 64.44 62.83 64.06 235,899 -0.15(-0.24%)
Oct 05, 2021 64.60 65.12 64.01 64.21 302,495 -0.25(-0.38%)
Oct 04, 2021 64.54 64.90 63.63 64.46 395,376 +0.05(+0.07%)
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.