Skip to main content

Commerce Bancshares (NQ: CBSH )

53.24 -0.09 (-0.17%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 57.01 57.65 56.91 57.42 621,856 +0.85(+1.51%)
Jan 31, 2020 57.26 57.31 56.53 56.57 1,421,106 -1.02(-1.77%)
Jan 30, 2020 56.56 57.62 56.54 57.59 324,718 +0.66(+1.16%)
Jan 29, 2020 57.14 57.56 56.66 56.93 436,938 -0.18(-0.31%)
Jan 28, 2020 56.65 57.43 56.40 57.11 439,091 +0.74(+1.31%)
Jan 27, 2020 55.92 56.65 55.74 56.37 577,775 -0.52(-0.91%)
Jan 24, 2020 57.10 57.10 56.39 56.89 526,964 -0.18(-0.32%)
Jan 23, 2020 57.44 57.44 56.63 57.07 730,369 -0.37(-0.64%)
Jan 22, 2020 56.61 58.09 56.08 57.44 1,216,110 +1.38(+2.46%)
Jan 21, 2020 56.41 56.52 55.89 56.06 936,971 -0.47(-0.83%)
Jan 17, 2020 56.47 56.61 56.36 56.53 648,838 +0.15(+0.27%)
Jan 16, 2020 56.14 56.45 56.05 56.38 570,082 +0.56(+1.00%)
Jan 15, 2020 55.99 56.46 55.57 55.82 907,306 -0.49(-0.88%)
Jan 14, 2020 56.46 56.62 56.14 56.31 770,439 -0.15(-0.27%)
Jan 13, 2020 56.53 56.53 56.11 56.46 411,434 +0.18(+0.31%)
Jan 10, 2020 56.55 56.55 56.13 56.29 441,808 -0.27(-0.47%)
Jan 09, 2020 56.63 56.71 56.38 56.55 290,282 +0.17(+0.30%)
Jan 08, 2020 56.11 56.56 55.84 56.39 494,141 +0.54(+0.96%)
Jan 07, 2020 56.19 56.25 55.74 55.85 315,174 -0.42(-0.74%)
Jan 06, 2020 55.87 56.28 55.66 56.27 571,738 -0.36(-0.64%)
Jan 03, 2020 56.19 56.76 55.89 56.63 345,768 -0.23(-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.