Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.02 66.30 65.74 65.81 225,791 -0.17(-0.26%)
Dec 30, 2021 66.16 66.81 65.87 65.98 199,919 -0.21(-0.32%)
Dec 29, 2021 66.10 66.51 65.33 66.19 245,324 +0.30(+0.45%)
Dec 28, 2021 65.58 66.23 65.15 65.89 229,737 +0.48(+0.73%)
Dec 27, 2021 65.09 65.41 64.45 65.41 242,460 +0.21(+0.32%)
Dec 23, 2021 65.21 65.86 64.72 65.20 180,649 +0.43(+0.67%)
Dec 22, 2021 64.27 64.82 63.97 64.77 266,991 +0.44(+0.68%)
Dec 21, 2021 64.14 64.91 64.07 64.33 504,691 +0.84(+1.33%)
Dec 20, 2021 63.49 64.92 62.76 63.49 1,549,253 -1.62(-2.48%)
Dec 17, 2021 65.76 66.31 64.74 65.11 1,511,876 -0.79(-1.21%)
Dec 16, 2021 65.91 66.69 65.46 65.90 485,505 +0.53(+0.81%)
Dec 15, 2021 65.29 65.79 64.77 65.38 350,408 +0.26(+0.40%)
Dec 14, 2021 64.92 66.56 64.92 65.12 309,877 +0.25(+0.38%)
Dec 13, 2021 65.15 65.38 64.54 64.87 409,346 -0.36(-0.56%)
Dec 10, 2021 65.35 65.57 64.35 65.23 250,483 +0.05(+0.07%)
Dec 09, 2021 65.13 65.54 64.65 65.19 369,292 -0.32(-0.48%)
Dec 08, 2021 65.53 65.89 65.13 65.50 210,421 -0.30(-0.45%)
Dec 07, 2021 66.53 66.63 65.20 65.80 295,751 -0.08(-0.12%)
Dec 06, 2021 64.53 66.72 64.53 65.87 448,163 +2.52(+3.97%)
Dec 03, 2021 64.06 64.30 62.84 63.36 388,390 -0.70(-1.09%)
Dec 02, 2021 63.22 65.26 62.42 64.06 427,374 +1.59(+2.54%)
Dec 01, 2021 63.39 65.17 62.43 62.47 472,818 -0.95(-1.49%)
Nov 30, 2021 63.81 64.22 63.25 63.41 620,007 -1.17(-1.81%)
Nov 29, 2021 65.06 65.16 64.20 64.58 285,659 +0.48(+0.75%)
Nov 26, 2021 65.26 67.00 63.81 64.10 311,791 -3.18(-4.73%)
Nov 24, 2021 67.32 67.88 66.82 67.28 207,716 -0.28(-0.42%)
Nov 23, 2021 67.02 67.66 67.02 67.56 237,391 +0.55(+0.81%)
Nov 22, 2021 66.12 67.57 66.12 67.02 225,817 +1.33(+2.02%)
Nov 19, 2021 65.75 66.08 65.15 65.69 264,200 -0.68(-1.03%)
Nov 18, 2021 66.46 66.64 66.36 66.37 235,503 -0.21(-0.31%)
Nov 17, 2021 67.50 67.50 65.85 66.58 235,915 -0.43(-0.64%)
Nov 16, 2021 67.19 67.41 66.72 67.01 278,045 -0.20(-0.30%)
Nov 15, 2021 67.32 67.74 67.12 67.21 272,972 +0.35(+0.53%)
Nov 12, 2021 67.26 67.60 66.54 66.85 209,384 -0.30(-0.45%)
Nov 11, 2021 67.32 67.71 66.45 67.15 244,625 -0.06(-0.09%)
Nov 10, 2021 66.58 67.22 261,170 +0.73(+1.09%)
Nov 09, 2021 66.44 66.90 65.86 66.49 296,579 -0.42(-0.62%)
Nov 08, 2021 66.69 67.67 66.67 66.91 242,445 -0.31(-0.46%)
Nov 05, 2021 67.11 67.96 66.95 67.22 264,940 +0.57(+0.86%)
Nov 04, 2021 67.72 67.72 66.29 66.65 297,638 -1.27(-1.87%)
Nov 03, 2021 65.68 68.21 65.29 67.92 369,694 +1.93(+2.92%)
Nov 02, 2021 65.96 66.43 63.89 65.99 321,049 +0.10(+0.15%)
Nov 01, 2021 64.27 65.98 64.06 65.89 293,016 +1.84(+2.86%)
Oct 29, 2021 63.99 64.55 63.98 64.06 442,965 +0.12(+0.18%)
Oct 28, 2021 63.16 64.10 63.10 63.94 256,096 +0.95(+1.51%)
Oct 27, 2021 64.86 64.75 62.93 62.98 437,844 -2.33(-3.56%)
Oct 26, 2021 65.88 65.31 224,884 -0.45(-0.69%)
Oct 25, 2021 66.03 66.10 65.50 65.76 233,215 +0.21(+0.32%)
Oct 22, 2021 64.87 65.77 64.86 65.56 310,204 +0.65(+0.99%)
Oct 21, 2021 65.76 65.76 64.62 64.91 270,646 -0.93(-1.41%)
Oct 20, 2021 65.07 65.84 64.57 65.84 249,233 +0.99(+1.53%)
Oct 19, 2021 64.80 65.51 64.34 64.85 343,874 -0.20(-0.31%)
Oct 18, 2021 64.35 65.41 64.35 65.05 337,821 +0.33(+0.51%)
Oct 15, 2021 64.94 65.26 64.62 64.72 319,172 +0.38(+0.59%)
Oct 14, 2021 63.47 64.36 63.10 64.34 187,040 +1.43(+2.27%)
Oct 13, 2021 63.45 63.57 61.86 62.91 259,747 -0.35(-0.56%)
Oct 12, 2021 63.43 63.83 63.07 63.27 225,555 -0.40(-0.63%)
Oct 11, 2021 65.03 65.15 63.64 63.67 228,278 -1.18(-1.82%)
Oct 08, 2021 64.94 65.10 64.56 64.85 328,898 -0.05(-0.07%)
Oct 07, 2021 64.83 65.09 64.55 64.89 186,798 +0.82(+1.28%)
Oct 06, 2021 63.98 64.46 62.85 64.07 235,843 -0.15(-0.24%)
Oct 05, 2021 64.62 65.14 64.03 64.23 302,424 -0.25(-0.38%)
Oct 04, 2021 64.56 64.92 63.65 64.47 395,283 +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.