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 (%)
Jul 30, 2021 64.76 65.81 63.98 64.04 906,078 -0.98(-1.50%)
Jul 29, 2021 65.72 66.15 64.21 65.02 1,068,481 -0.32(-0.49%)
Jul 28, 2021 65.79 66.30 64.91 65.34 710,169 -0.27(-0.41%)
Jul 27, 2021 64.71 65.91 64.04 65.61 307,431 +0.21(+0.32%)
Jul 26, 2021 65.10 66.07 65.10 65.40 332,118 +0.36(+0.56%)
Jul 23, 2021 64.14 65.19 64.14 65.04 276,062 +1.03(+1.61%)
Jul 22, 2021 66.43 66.43 63.46 64.00 595,322 -1.90(-2.89%)
Jul 21, 2021 65.96 67.64 64.69 65.91 404,494 +0.41(+0.62%)
Jul 20, 2021 64.28 66.85 64.28 65.50 540,437 +1.22(+1.90%)
Jul 19, 2021 65.11 66.01 63.98 64.28 554,128 -1.55(-2.35%)
Jul 16, 2021 67.42 67.59 65.79 65.82 338,313 -1.05(-1.57%)
Jul 15, 2021 65.16 67.11 65.04 66.87 430,364 +1.23(+1.88%)
Jul 14, 2021 65.64 66.49 65.06 65.64 319,255 -0.11(-0.17%)
Jul 13, 2021 66.55 66.58 65.39 65.75 275,174 -1.03(-1.55%)
Jul 12, 2021 66.16 66.91 65.84 66.78 269,989 -0.09(-0.14%)
Jul 09, 2021 65.62 66.96 65.41 66.87 422,168 +2.37(+3.68%)
Jul 08, 2021 64.59 65.47 64.10 64.50 377,075 -1.10(-1.67%)
Jul 07, 2021 65.47 66.58 65.37 65.60 426,711 -0.48(-0.73%)
Jul 06, 2021 67.68 67.69 65.85 66.08 370,140 -1.88(-2.77%)
Jul 02, 2021 68.01 68.10 67.45 67.96 366,479 -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.