Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 64.75 65.80 63.96 64.03 906,292 -0.98(-1.50%)
Jul 29, 2021 65.71 66.13 64.20 65.00 1,068,733 -0.32(-0.48%)
Jul 28, 2021 65.77 66.28 64.89 65.32 710,337 -0.27(-0.41%)
Jul 27, 2021 64.70 65.89 64.03 65.59 307,503 +0.21(+0.32%)
Jul 26, 2021 65.08 66.05 65.08 65.38 332,196 +0.36(+0.56%)
Jul 23, 2021 64.12 65.17 64.12 65.02 276,127 +1.03(+1.61%)
Jul 22, 2021 66.42 66.42 63.45 63.99 595,463 -1.90(-2.88%)
Jul 21, 2021 65.94 67.63 64.68 65.89 404,589 +0.41(+0.62%)
Jul 20, 2021 64.26 66.83 64.26 65.48 540,565 +1.22(+1.90%)
Jul 19, 2021 65.09 65.99 63.96 64.26 554,259 -1.55(-2.35%)
Jul 16, 2021 67.40 67.57 65.77 65.81 338,392 -1.05(-1.57%)
Jul 15, 2021 65.15 67.09 65.02 66.86 430,465 +1.23(+1.88%)
Jul 14, 2021 65.63 66.47 65.05 65.63 319,331 -0.11(-0.17%)
Jul 13, 2021 66.53 66.57 65.37 65.74 275,239 -1.03(-1.55%)
Jul 12, 2021 66.14 66.89 65.83 66.77 270,052 -0.09(-0.14%)
Jul 09, 2021 65.60 66.94 65.39 66.86 422,267 +2.37(+3.68%)
Jul 08, 2021 64.58 65.46 64.09 64.49 377,164 -1.10(-1.67%)
Jul 07, 2021 65.46 66.56 65.36 65.58 426,812 -0.48(-0.73%)
Jul 06, 2021 67.66 67.67 65.83 66.06 370,227 -1.88(-2.77%)
Jul 02, 2021 67.99 68.08 67.44 67.94 366,565 -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.