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 (%)
Jul 31, 2020 48.19 48.65 47.54 48.28 665,115 -0.06(-0.12%)
Jul 30, 2020 48.00 48.36 46.95 48.34 476,851 -0.67(-1.36%)
Jul 29, 2020 47.73 49.30 47.36 49.00 2,613,238 +1.20(+2.50%)
Jul 28, 2020 48.06 48.49 47.71 47.81 1,016,189 -0.16(-0.33%)
Jul 27, 2020 48.98 49.14 47.39 47.97 710,609 -1.24(-2.52%)
Jul 24, 2020 50.01 50.36 49.13 49.21 440,247 -0.41(-0.83%)
Jul 23, 2020 48.36 49.97 48.36 49.62 715,430 +1.37(+2.83%)
Jul 22, 2020 48.47 48.96 47.77 48.25 533,697 -0.95(-1.94%)
Jul 21, 2020 46.38 49.49 46.38 49.21 759,283 +2.00(+4.23%)
Jul 20, 2020 47.23 47.60 46.91 47.21 448,451 -0.40(-0.83%)
Jul 17, 2020 48.63 49.18 47.53 47.60 426,015 -1.16(-2.39%)
Jul 16, 2020 48.03 49.26 47.54 48.77 528,705 +0.56(+1.17%)
Jul 15, 2020 47.71 48.57 47.44 48.20 392,223 +1.44(+3.08%)
Jul 14, 2020 46.98 47.31 45.99 46.76 405,434 -0.55(-1.16%)
Jul 13, 2020 47.01 47.88 46.52 47.31 427,628 +0.46(+0.97%)
Jul 10, 2020 45.59 46.91 45.57 46.85 362,682 +1.25(+2.74%)
Jul 09, 2020 46.85 47.13 45.45 45.61 386,257 -1.53(-3.24%)
Jul 08, 2020 47.36 47.87 46.36 47.13 449,075 -0.15(-0.32%)
Jul 07, 2020 48.03 48.20 47.22 47.28 454,898 -1.32(-2.72%)
Jul 06, 2020 49.92 50.48 48.38 48.61 365,065 -0.37(-0.76%)
Jul 02, 2020 50.10 50.51 48.80 48.98 260,685 +0.17(+0.35%)
Jul 01, 2020 50.23 50.48 48.71 48.81 408,018 -1.33(-2.66%)
Jun 30, 2020 48.69 50.29 48.62 50.14 433,716 +0.83(+1.68%)
Jun 29, 2020 49.03 49.89 48.63 49.32 385,025 +1.07(+2.22%)
Jun 26, 2020 49.16 49.44 47.82 48.25 992,929 -1.86(-3.70%)
Jun 25, 2020 48.56 50.22 48.29 50.10 449,275 +1.37(+2.82%)
Jun 24, 2020 50.25 50.25 48.45 48.73 515,915 -1.79(-3.54%)
Jun 23, 2020 52.10 52.30 50.47 50.51 432,196 -0.79(-1.54%)
Jun 22, 2020 51.90 53.46 50.87 51.31 370,857 -0.83(-1.58%)
Jun 19, 2020 52.51 52.61 50.53 52.13 1,603,725 +0.43(+0.83%)
Jun 18, 2020 51.21 52.26 50.68 51.70 606,986 +0.10(+0.20%)
Jun 17, 2020 51.92 53.20 51.43 51.60 577,237 -1.71(-3.21%)
Jun 16, 2020 53.02 54.54 52.15 53.31 446,027 +1.22(+2.35%)
Jun 15, 2020 49.56 52.50 49.36 52.09 611,650 +0.71(+1.38%)
Jun 12, 2020 52.82 52.82 49.78 51.38 838,747 +0.45(+0.88%)
Jun 11, 2020 53.10 54.11 50.75 50.94 714,820 -4.51(-8.14%)
Jun 10, 2020 57.44 57.44 55.09 55.45 664,279 -2.25(-3.90%)
Jun 09, 2020 56.76 58.33 56.60 57.70 460,575 -0.24(-0.42%)
Jun 08, 2020 58.16 58.83 57.20 57.94 633,259 +0.40(+0.69%)
Jun 05, 2020 58.07 58.30 56.21 57.55 651,001 +2.34(+4.23%)
Jun 04, 2020 54.86 55.28 54.02 55.21 710,729 +0.38(+0.69%)
Jun 03, 2020 54.08 55.23 53.98 54.83 611,956 +1.44(+2.71%)
Jun 02, 2020 54.12 54.22 52.88 53.39 502,395 +0.06(+0.11%)
Jun 01, 2020 54.02 54.02 52.91 53.33 430,470 -0.18(-0.35%)
May 29, 2020 53.02 53.95 51.88 53.51 591,299 -0.12(-0.23%)
May 28, 2020 55.28 55.42 53.24 53.63 444,724 -1.13(-2.06%)
May 27, 2020 54.56 54.97 53.18 54.76 704,688 +1.84(+3.47%)
May 26, 2020 51.60 53.33 51.25 52.92 506,384 +2.96(+5.92%)
May 22, 2020 50.53 50.78 49.68 49.97 332,866 -0.45(-0.90%)
May 21, 2020 49.65 50.58 49.47 50.42 574,710 +0.42(+0.84%)
May 20, 2020 49.05 50.14 47.71 50.00 402,380 +1.91(+3.98%)
May 19, 2020 49.28 49.89 48.06 48.09 395,132 -1.49(-3.00%)
May 18, 2020 47.56 49.94 47.29 49.57 531,069 +4.05(+8.89%)
May 15, 2020 45.38 45.58 44.95 45.53 963,705 -0.40(-0.88%)
May 14, 2020 43.44 46.47 42.85 45.93 709,706 +1.44(+3.23%)
May 13, 2020 45.82 46.23 43.77 44.49 688,259 -2.03(-4.37%)
May 12, 2020 48.84 48.84 46.50 46.53 768,387 -1.96(-4.04%)
May 11, 2020 48.78 49.13 48.05 48.48 723,367 -0.93(-1.89%)
May 08, 2020 49.29 49.81 49.07 49.41 443,742 +1.15(+2.38%)
May 07, 2020 48.46 49.47 48.02 48.26 336,170 +0.17(+0.35%)
May 06, 2020 49.25 49.36 47.98 48.10 366,205 -0.66(-1.36%)
May 05, 2020 49.75 50.58 48.62 48.76 421,116 -0.29(-0.60%)
May 04, 2020 48.21 49.19 47.98 49.05 411,772 +0.17(+0.34%)
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.