Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.20 48.66 47.55 48.29 664,950 -0.06(-0.12%)
Jul 30, 2020 48.01 48.37 46.96 48.35 476,733 -0.67(-1.36%)
Jul 29, 2020 47.74 49.31 47.37 49.02 2,612,591 +1.20(+2.50%)
Jul 28, 2020 48.07 48.50 47.72 47.82 1,015,937 -0.16(-0.33%)
Jul 27, 2020 48.99 49.16 47.40 47.98 710,433 -1.24(-2.52%)
Jul 24, 2020 50.02 50.37 49.14 49.22 440,138 -0.41(-0.83%)
Jul 23, 2020 48.37 49.98 48.37 49.63 715,253 +1.37(+2.83%)
Jul 22, 2020 48.49 48.97 47.78 48.27 533,564 -0.95(-1.94%)
Jul 21, 2020 46.39 49.50 46.39 49.22 759,095 +2.00(+4.23%)
Jul 20, 2020 47.25 47.61 46.93 47.22 448,340 -0.40(-0.83%)
Jul 17, 2020 48.64 49.19 47.54 47.62 425,909 -1.16(-2.39%)
Jul 16, 2020 48.04 49.27 47.55 48.78 528,574 +0.57(+1.17%)
Jul 15, 2020 47.73 48.59 47.45 48.22 392,126 +1.44(+3.08%)
Jul 14, 2020 46.99 47.32 46.00 46.77 405,334 -0.55(-1.16%)
Jul 13, 2020 47.02 47.90 46.53 47.32 427,522 +0.46(+0.97%)
Jul 10, 2020 45.60 46.92 45.58 46.87 362,592 +1.25(+2.74%)
Jul 09, 2020 46.87 47.14 45.47 45.62 386,162 -1.53(-3.24%)
Jul 08, 2020 47.37 47.89 46.37 47.14 448,963 -0.15(-0.32%)
Jul 07, 2020 48.05 48.21 47.23 47.30 454,785 -1.32(-2.72%)
Jul 06, 2020 49.93 50.49 48.39 48.62 364,974 -0.37(-0.76%)
Jul 02, 2020 50.11 50.53 48.81 48.99 260,620 +0.17(+0.35%)
Jul 01, 2020 50.24 50.49 48.72 48.82 407,917 -1.33(-2.66%)
Jun 30, 2020 48.70 50.31 48.63 50.16 433,608 +0.83(+1.68%)
Jun 29, 2020 49.04 49.90 48.64 49.33 384,930 +1.07(+2.22%)
Jun 26, 2020 49.17 49.46 47.83 48.26 992,683 -1.86(-3.70%)
Jun 25, 2020 48.57 50.23 48.30 50.11 449,164 +1.37(+2.82%)
Jun 24, 2020 50.26 50.26 48.46 48.74 515,787 -1.79(-3.54%)
Jun 23, 2020 52.11 52.31 50.48 50.53 432,089 -0.79(-1.54%)
Jun 22, 2020 51.91 53.48 50.88 51.32 370,765 -0.83(-1.58%)
Jun 19, 2020 52.53 52.63 50.54 52.15 1,603,328 +0.43(+0.83%)
Jun 18, 2020 51.22 52.27 50.70 51.72 606,836 +0.10(+0.20%)
Jun 17, 2020 51.93 53.22 51.45 51.61 577,094 -1.71(-3.21%)
Jun 16, 2020 53.03 54.55 52.16 53.33 445,916 +1.22(+2.35%)
Jun 15, 2020 49.57 52.52 49.37 52.10 611,498 +0.71(+1.38%)
Jun 12, 2020 52.84 52.84 49.79 51.40 838,539 +0.45(+0.88%)
Jun 11, 2020 53.12 54.12 50.76 50.95 714,642 -4.51(-8.14%)
Jun 10, 2020 57.46 57.46 55.11 55.46 664,114 -2.25(-3.90%)
Jun 09, 2020 56.78 58.34 56.62 57.71 460,461 -0.24(-0.42%)
Jun 08, 2020 58.18 58.84 57.21 57.96 633,102 +0.40(+0.69%)
Jun 05, 2020 58.08 58.31 56.22 57.56 650,840 +2.34(+4.23%)
Jun 04, 2020 54.88 55.29 54.03 55.22 710,553 +0.38(+0.69%)
Jun 03, 2020 54.09 55.24 54.00 54.84 611,805 +1.44(+2.71%)
Jun 02, 2020 54.13 54.23 52.90 53.40 502,270 +0.06(+0.11%)
Jun 01, 2020 54.04 54.04 52.92 53.34 430,364 -0.18(-0.35%)
May 29, 2020 53.03 53.96 51.90 53.53 591,153 -0.12(-0.23%)
May 28, 2020 55.29 55.43 53.25 53.65 444,613 -1.13(-2.06%)
May 27, 2020 54.58 54.99 53.19 54.78 704,514 +1.84(+3.47%)
May 26, 2020 51.61 53.34 51.27 52.94 506,259 +2.96(+5.91%)
May 22, 2020 50.54 50.79 49.70 49.98 332,784 -0.45(-0.90%)
May 21, 2020 49.66 50.59 49.49 50.44 574,567 +0.42(+0.84%)
May 20, 2020 49.06 50.15 47.72 50.02 402,280 +1.91(+3.98%)
May 19, 2020 49.29 49.90 48.07 48.10 395,034 -1.49(-3.00%)
May 18, 2020 47.57 49.95 47.30 49.59 530,937 +4.05(+8.89%)
May 15, 2020 45.39 45.59 44.96 45.54 963,466 -0.40(-0.88%)
May 14, 2020 43.45 46.48 42.86 45.94 709,530 +1.44(+3.23%)
May 13, 2020 45.83 46.24 43.78 44.51 688,089 -2.03(-4.37%)
May 12, 2020 48.85 48.85 46.51 46.54 768,196 -1.96(-4.04%)
May 11, 2020 48.79 49.14 48.06 48.49 723,188 -0.93(-1.89%)
May 08, 2020 49.30 49.82 49.08 49.43 443,632 +1.15(+2.38%)
May 07, 2020 48.47 49.49 48.03 48.28 336,087 +0.17(+0.35%)
May 06, 2020 49.26 49.37 47.99 48.11 366,115 -0.66(-1.36%)
May 05, 2020 49.76 50.59 48.63 48.77 421,011 -0.29(-0.60%)
May 04, 2020 48.22 49.20 47.99 49.07 411,670 +0.17(+0.34%)
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.