Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.53 52.58 51.05 51.84 770,083 -1.64(-3.07%)
Apr 29, 2020 51.20 53.99 50.77 53.48 877,814 +3.29(+6.55%)
Apr 28, 2020 47.80 51.05 47.80 50.20 654,578 +1.48(+3.04%)
Apr 27, 2020 47.52 49.09 46.90 48.71 433,636 +1.91(+4.07%)
Apr 24, 2020 47.53 47.98 46.21 46.81 547,797 -0.25(-0.52%)
Apr 23, 2020 46.49 47.79 46.49 47.05 404,794 +0.63(+1.35%)
Apr 22, 2020 47.85 48.33 45.46 46.43 594,732 -0.53(-1.14%)
Apr 21, 2020 46.78 47.50 46.43 46.96 592,011 -0.86(-1.79%)
Apr 20, 2020 47.65 49.37 46.98 47.82 589,027 -0.75(-1.54%)
Apr 17, 2020 47.49 49.05 47.34 48.56 666,185 +2.69(+5.87%)
Apr 16, 2020 46.31 46.50 45.05 45.87 981,180 -0.22(-0.48%)
Apr 15, 2020 46.50 47.25 45.88 46.09 511,056 -1.44(-3.03%)
Apr 14, 2020 48.21 48.95 46.85 47.53 597,881 +0.75(+1.59%)
Apr 13, 2020 50.14 50.14 46.57 46.78 555,846 -3.52(-6.99%)
Apr 09, 2020 48.05 50.53 47.46 50.30 544,374 +3.09(+6.55%)
Apr 08, 2020 46.77 47.56 45.16 47.21 683,127 +1.27(+2.77%)
Apr 07, 2020 45.53 47.38 45.10 45.94 595,384 +1.54(+3.47%)
Apr 06, 2020 43.74 44.77 42.98 44.39 750,040 +2.99(+7.22%)
Apr 03, 2020 43.11 43.91 40.78 41.40 575,771 -2.30(-5.25%)
Apr 02, 2020 41.47 43.72 40.93 43.70 432,935 +1.73(+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.