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 (%)
Oct 30, 2020 53.10 53.65 52.27 53.15 584,319 -0.06(-0.11%)
Oct 29, 2020 51.99 53.49 51.31 53.21 399,365 +1.02(+1.95%)
Oct 28, 2020 51.50 52.84 51.44 52.19 674,573 -0.17(-0.33%)
Oct 27, 2020 53.51 54.00 52.30 52.36 545,833 -1.44(-2.68%)
Oct 26, 2020 53.91 54.05 53.06 53.81 568,295 -0.63(-1.16%)
Oct 23, 2020 54.28 54.88 53.64 54.44 467,549 +0.60(+1.11%)
Oct 22, 2020 52.16 53.92 52.16 53.84 832,126 +1.49(+2.84%)
Oct 21, 2020 53.06 53.06 51.70 52.36 474,325 +0.41(+0.79%)
Oct 20, 2020 52.71 52.95 51.39 51.95 564,232 +1.98(+3.96%)
Oct 19, 2020 50.21 50.74 49.62 49.97 566,603 +0.20(+0.39%)
Oct 16, 2020 50.25 50.65 49.61 49.77 398,915 -0.21(-0.43%)
Oct 15, 2020 48.71 50.45 48.65 49.98 326,353 +0.91(+1.84%)
Oct 14, 2020 50.08 50.38 49.02 49.08 342,426 -0.78(-1.56%)
Oct 13, 2020 51.63 51.73 49.83 49.85 357,706 -2.01(-3.87%)
Oct 12, 2020 51.67 52.31 51.59 51.86 267,489 +0.20(+0.38%)
Oct 09, 2020 52.38 52.40 51.35 51.66 265,865 -0.46(-0.88%)
Oct 08, 2020 51.93 52.19 50.88 52.13 329,158 +0.58(+1.13%)
Oct 07, 2020 51.27 52.08 51.06 51.54 492,870 +0.91(+1.79%)
Oct 06, 2020 50.20 52.08 50.14 50.64 466,562 +0.48(+0.95%)
Oct 05, 2020 49.09 50.32 49.09 50.16 599,410 +1.58(+3.25%)
Oct 02, 2020 46.99 48.86 46.70 48.58 422,105 +0.89(+1.86%)
Oct 01, 2020 47.89 48.60 47.20 47.69 520,360 -0.37(-0.76%)
Sep 30, 2020 47.40 48.27 47.03 48.06 647,467 +0.96(+2.03%)
Sep 29, 2020 46.82 47.23 46.23 47.10 382,924 -0.38(-0.79%)
Sep 28, 2020 46.98 47.68 46.51 47.48 403,806 +1.31(+2.85%)
Sep 25, 2020 45.42 46.46 45.28 46.17 250,991 +0.26(+0.58%)
Sep 24, 2020 45.73 46.79 45.47 45.90 416,104 +0.22(+0.49%)
Sep 23, 2020 46.39 47.26 45.64 45.68 578,616 -0.66(-1.42%)
Sep 22, 2020 46.59 48.91 46.21 46.34 554,785 -0.10(-0.22%)
Sep 21, 2020 47.00 48.91 45.88 46.44 654,963 -1.49(-3.10%)
Sep 18, 2020 48.47 48.60 47.54 47.92 1,296,769 -0.45(-0.94%)
Sep 17, 2020 47.57 48.50 47.45 48.38 421,647 +0.23(+0.48%)
Sep 16, 2020 47.79 48.68 47.27 48.15 379,331 +0.47(+0.98%)
Sep 15, 2020 48.58 48.58 47.42 47.68 311,895 -0.63(-1.31%)
Sep 14, 2020 47.28 48.77 47.19 48.31 344,690 +1.15(+2.44%)
Sep 11, 2020 47.46 47.51 46.64 47.16 494,252 -0.26(-0.56%)
Sep 10, 2020 48.60 48.61 47.35 47.42 386,900 -0.82(-1.70%)
Sep 09, 2020 48.66 48.74 47.70 48.24 387,039 -0.32(-0.65%)
Sep 08, 2020 50.55 50.58 48.56 48.56 513,751 -2.70(-5.26%)
Sep 04, 2020 51.41 51.55 50.29 51.25 295,497 +0.94(+1.87%)
Sep 03, 2020 50.43 51.62 50.08 50.32 265,464 -0.01(-0.01%)
Sep 02, 2020 49.90 50.49 49.67 50.32 228,500 +0.21(+0.42%)
Sep 01, 2020 50.74 51.20 49.91 50.11 220,073 -0.55(-1.09%)
Aug 31, 2020 50.41 51.23 50.30 50.66 335,150 -0.02(-0.03%)
Aug 28, 2020 51.65 51.65 50.45 50.68 457,993 -0.51(-1.00%)
Aug 27, 2020 50.56 51.49 50.55 51.19 220,749 +0.65(+1.30%)
Aug 26, 2020 50.83 50.89 50.33 50.53 313,520 -0.43(-0.83%)
Aug 25, 2020 51.31 51.66 50.59 50.96 337,106 -0.13(-0.25%)
Aug 24, 2020 50.35 51.15 49.68 51.09 247,911 +1.34(+2.70%)
Aug 21, 2020 49.82 50.00 49.30 49.74 271,151 -0.26(-0.51%)
Aug 20, 2020 50.08 50.40 49.83 50.00 280,210 -0.66(-1.31%)
Aug 19, 2020 50.62 51.34 50.43 50.66 226,389 +0.04(+0.08%)
Aug 18, 2020 51.55 51.70 50.51 50.62 286,479 -1.08(-2.09%)
Aug 17, 2020 51.86 52.09 51.29 51.70 275,409 -0.15(-0.30%)
Aug 14, 2020 51.19 52.26 50.92 51.85 273,032 +0.27(+0.53%)
Aug 13, 2020 51.67 52.06 51.27 51.58 317,780 -0.39(-0.75%)
Aug 12, 2020 52.73 52.73 51.21 51.97 348,857 +0.05(+0.10%)
Aug 11, 2020 51.90 52.80 51.74 51.92 430,846 +0.88(+1.73%)
Aug 10, 2020 51.03 51.88 50.86 51.04 402,633 +0.06(+0.12%)
Aug 07, 2020 49.55 51.02 49.16 50.98 355,224 +1.30(+2.62%)
Aug 06, 2020 49.95 50.23 49.42 49.67 255,163 -0.38(-0.76%)
Aug 05, 2020 49.33 50.19 49.19 50.06 441,465 +1.20(+2.45%)
Aug 04, 2020 48.72 49.07 48.20 48.86 398,068 -0.05(-0.10%)
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.