Skip to main content

Commerce Bancshares (NQ: CBSH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 50.69 51.05 50.36 50.42 437,710 -0.48(-0.94%)
Mar 15, 2024 50.83 51.76 50.80 50.90 1,327,496 -0.05(-0.10%)
Mar 14, 2024 52.09 52.09 50.66 50.95 367,013 -1.05(-2.02%)
Mar 13, 2024 52.03 53.20 51.74 52.00 388,180 -0.15(-0.29%)
Mar 12, 2024 52.35 52.88 51.91 52.15 332,986 -0.33(-0.63%)
Mar 11, 2024 52.48 52.86 52.27 52.48 336,470 -0.19(-0.36%)
Mar 08, 2024 52.99 53.37 52.62 52.67 291,703 +0.11(+0.21%)
Mar 07, 2024 53.41 53.76 52.52 52.56 329,019 -0.44(-0.83%)
Mar 06, 2024 53.30 53.74 52.47 53.00 550,552 -0.84(-1.56%)
Mar 05, 2024 51.68 54.15 51.68 53.84 494,086 +1.90(+3.66%)
Mar 04, 2024 51.83 52.34 51.40 51.94 478,514 +0.28(+0.54%)
Mar 01, 2024 51.54 51.74 50.51 51.66 402,148 -0.12(-0.23%)
Feb 29, 2024 52.14 52.50 51.01 51.78 897,046 +0.26(+0.50%)
Feb 28, 2024 51.97 52.10 51.51 51.52 427,140 -0.75(-1.43%)
Feb 27, 2024 51.65 52.32 51.36 52.27 413,318 +0.76(+1.47%)
Feb 26, 2024 51.44 52.20 51.12 51.51 533,290 -0.17(-0.33%)
Feb 23, 2024 51.40 52.04 50.84 51.68 354,600 +0.34(+0.66%)
Feb 22, 2024 51.30 51.54 50.94 51.34 313,514 +0.09(+0.17%)
Feb 21, 2024 51.02 51.28 50.51 51.25 338,224 +0.12(+0.23%)
Feb 20, 2024 50.79 51.51 50.79 51.13 332,784 -0.16(-0.31%)
Feb 16, 2024 51.25 51.77 50.86 51.29 354,539 -0.26(-0.50%)
Feb 15, 2024 50.90 52.05 50.86 51.55 377,458 +0.77(+1.51%)
Feb 14, 2024 50.06 50.84 49.93 50.79 404,176 +0.95(+1.90%)
Feb 13, 2024 50.21 50.51 49.19 49.84 568,693 -1.71(-3.32%)
Feb 12, 2024 50.71 51.98 50.67 51.55 376,926 +0.65(+1.27%)
Feb 09, 2024 50.25 51.15 49.82 50.90 466,621 +0.69(+1.37%)
Feb 08, 2024 50.14 50.68 49.83 50.22 440,878 -0.26(-0.51%)
Feb 07, 2024 49.99 51.05 49.30 50.48 473,820 +0.43(+0.85%)
Feb 06, 2024 50.09 50.83 49.96 50.05 476,326 -0.38(-0.75%)
Feb 05, 2024 50.78 50.80 50.13 50.43 547,754 -0.85(-1.65%)
Feb 02, 2024 50.61 51.88 50.56 51.27 480,622 -0.28(-0.54%)
Feb 01, 2024 52.10 52.35 50.01 51.55 500,426 -0.31(-0.59%)
Jan 31, 2024 53.32 53.73 51.67 51.86 1,130,400 -2.04(-3.78%)
Jan 30, 2024 54.16 54.36 53.90 53.90 452,000 -0.49(-0.90%)
Jan 29, 2024 53.18 54.40 53.07 54.39 470,837 +1.20(+2.26%)
Jan 26, 2024 53.45 53.73 52.73 53.18 513,907 -0.01(-0.02%)
Jan 25, 2024 54.25 54.68 52.71 53.19 822,609 -0.71(-1.31%)
Jan 24, 2024 54.14 54.73 53.74 53.90 453,987 -0.08(-0.15%)
Jan 23, 2024 55.12 55.37 53.98 53.98 484,205 -0.82(-1.49%)
Jan 22, 2024 54.61 55.13 54.18 54.80 420,167 +0.54(+0.99%)
Jan 19, 2024 53.43 54.26 52.72 54.26 442,594 +1.52(+2.89%)
Jan 18, 2024 52.66 53.56 52.12 52.74 498,475 +1.10(+2.14%)
Jan 17, 2024 51.32 52.07 51.02 51.63 621,939 -0.48(-0.92%)
Jan 16, 2024 51.79 52.26 51.47 52.11 602,660 -0.48(-0.91%)
Jan 12, 2024 52.86 53.33 52.13 52.59 473,381 -0.12(-0.23%)
Jan 11, 2024 53.02 53.39 52.07 52.71 415,995 -0.79(-1.47%)
Jan 10, 2024 52.92 53.68 52.61 53.49 336,222 +0.37(+0.69%)
Jan 09, 2024 53.10 53.58 52.89 53.12 270,625 -0.62(-1.15%)
Jan 08, 2024 52.99 53.83 52.78 53.74 335,226 +0.35(+0.65%)
Jan 05, 2024 52.80 53.85 52.56 53.39 640,680 +0.27(+0.51%)
Jan 04, 2024 52.43 53.37 52.29 53.12 389,006 +0.57(+1.08%)
Jan 03, 2024 53.48 53.58 52.51 52.56 483,357 -1.40(-2.60%)
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.