Skip to main content

Commerce Bancshares (NQ: CBSH )

53.23 -0.09 (-0.18%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 58.93 58.93 58.93 343,253 -0.25(-0.42%)
Dec 30, 2020 58.89 59.57 58.71 59.18 343,253 +0.27(+0.46%)
Dec 29, 2020 60.07 60.18 58.66 58.91 277,820 -1.11(-1.85%)
Dec 28, 2020 59.70 60.27 59.22 60.02 262,518 +0.48(+0.81%)
Dec 24, 2020 60.03 60.10 58.61 59.54 280,620 -0.22(-0.38%)
Dec 23, 2020 58.70 60.72 58.48 59.76 1,802,499 +1.49(+2.55%)
Dec 22, 2020 57.64 58.56 57.64 58.27 745,949 +0.77(+1.34%)
Dec 21, 2020 56.42 57.51 56.01 57.50 614,229 +1.25(+2.22%)
Dec 18, 2020 57.92 57.99 56.08 56.26 990,142 -1.61(-2.77%)
Dec 17, 2020 57.91 57.95 57.29 57.86 291,729 -0.05(-0.09%)
Dec 16, 2020 57.83 58.11 57.02 57.92 427,767 +0.21(+0.36%)
Dec 15, 2020 56.81 57.96 56.79 57.71 370,825 +1.22(+2.16%)
Dec 14, 2020 57.48 57.69 56.16 56.49 324,841 -0.01(-0.02%)
Dec 11, 2020 56.05 57.05 55.86 56.50 282,850 -0.13(-0.24%)
Dec 10, 2020 56.32 56.77 56.08 56.63 343,846 -0.28(-0.49%)
Dec 09, 2020 57.31 57.32 56.33 56.91 333,207 -0.05(-0.09%)
Dec 08, 2020 56.16 57.40 56.16 56.96 275,228 -0.16(-0.28%)
Dec 07, 2020 56.49 57.43 56.24 57.13 390,855 +0.19(+0.33%)
Dec 04, 2020 57.53 57.64 56.42 56.94 367,693 +0.09(+0.16%)
Dec 03, 2020 56.76 57.25 56.42 56.85 512,231 +0.10(+0.17%)
Dec 02, 2020 57.03 57.21 55.94 56.75 466,058 +0.13(+0.24%)
Dec 01, 2020 56.54 57.96 56.42 56.62 405,862 +0.73(+1.31%)
Nov 30, 2020 57.55 57.87 55.81 55.88 562,171 -1.77(-3.07%)
Nov 27, 2020 58.68 58.68 57.25 57.65 174,331 -0.86(-1.46%)
Nov 25, 2020 58.38 58.70 57.15 58.51 1,675,682 -0.58(-0.99%)
Nov 24, 2020 58.25 59.36 58.21 59.09 799,943 +1.37(+2.38%)
Nov 23, 2020 59.17 59.17 57.44 57.72 586,570 -0.49(-0.84%)
Nov 20, 2020 57.75 58.39 57.39 58.21 957,583 +0.10(+0.17%)
Nov 19, 2020 57.36 58.16 57.04 58.11 281,293 +0.42(+0.72%)
Nov 18, 2020 59.11 59.44 57.60 57.70 344,799 -1.44(-2.44%)
Nov 17, 2020 59.12 59.73 58.63 59.14 416,665 -0.82(-1.37%)
Nov 16, 2020 59.31 60.57 59.31 59.96 494,897 +1.70(+2.92%)
Nov 13, 2020 57.72 58.53 57.65 58.26 245,503 +0.96(+1.67%)
Nov 12, 2020 57.14 57.64 56.68 57.30 353,950 -0.77(-1.33%)
Nov 11, 2020 58.20 58.51 56.40 58.07 469,266 -0.05(-0.09%)
Nov 10, 2020 57.63 58.57 56.30 58.12 430,477 +0.83(+1.45%)
Nov 09, 2020 57.61 58.68 55.44 57.29 807,364 +4.33(+8.17%)
Nov 06, 2020 54.07 54.08 52.77 52.96 240,664 -0.44(-0.82%)
Nov 05, 2020 52.21 53.69 52.21 53.40 345,585 +1.36(+2.62%)
Nov 04, 2020 54.37 54.37 51.99 52.04 404,162 -3.76(-6.74%)
Nov 03, 2020 55.31 56.10 54.49 55.80 353,467 +1.69(+3.13%)
Nov 02, 2020 52.99 54.24 52.84 54.10 361,824 +1.36(+2.59%)
Oct 30, 2020 52.69 53.24 51.87 52.74 588,855 -0.06(-0.11%)
Oct 29, 2020 51.59 53.08 50.91 52.80 402,465 +1.01(+1.95%)
Oct 28, 2020 51.11 52.44 51.05 51.79 679,809 -0.17(-0.33%)
Oct 27, 2020 53.10 53.58 51.90 51.96 550,070 -1.43(-2.68%)
Oct 26, 2020 53.49 53.64 52.65 53.39 572,707 -0.63(-1.16%)
Oct 23, 2020 53.86 54.46 53.22 54.02 471,178 +0.59(+1.11%)
Oct 22, 2020 51.76 53.50 51.76 53.43 838,586 +1.47(+2.84%)
Oct 21, 2020 52.65 52.65 51.30 51.95 478,008 +0.41(+0.79%)
Oct 20, 2020 52.31 52.54 51.00 51.55 568,613 +1.97(+3.96%)
Oct 19, 2020 49.83 50.35 49.24 49.58 571,002 +0.19(+0.39%)
Oct 16, 2020 49.86 50.26 49.23 49.39 402,012 -0.21(-0.43%)
Oct 15, 2020 48.33 50.06 48.28 49.60 328,886 +0.90(+1.84%)
Oct 14, 2020 49.69 50.00 48.64 48.70 345,085 -0.77(-1.56%)
Oct 13, 2020 51.23 51.33 49.44 49.47 360,483 -1.99(-3.87%)
Oct 12, 2020 51.27 51.91 51.19 51.46 269,565 +0.19(+0.38%)
Oct 09, 2020 51.98 52.00 50.95 51.27 267,929 -0.46(-0.88%)
Oct 08, 2020 51.53 51.79 50.49 51.72 331,713 +0.58(+1.13%)
Oct 07, 2020 50.88 51.68 50.66 51.15 496,697 +0.90(+1.79%)
Oct 06, 2020 49.82 51.68 49.76 50.25 470,184 +0.47(+0.95%)
Oct 05, 2020 48.72 49.93 48.72 49.78 604,063 +1.57(+3.25%)
Oct 02, 2020 46.63 48.49 46.34 48.21 425,382 +0.88(+1.86%)
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.