Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.56 42.96 40.92 42.28 672,951 -0.06(-0.14%)
Mar 30, 2020 41.84 42.71 41.16 42.34 682,820 +0.87(+2.11%)
Mar 27, 2020 41.72 42.76 41.26 41.46 636,436 -1.88(-4.34%)
Mar 26, 2020 40.88 43.92 40.70 43.34 918,819 +2.46(+6.02%)
Mar 25, 2020 41.98 43.62 40.01 40.88 814,104 -0.85(-2.03%)
Mar 24, 2020 40.16 41.98 39.41 41.73 1,049,199 +3.01(+7.79%)
Mar 23, 2020 44.11 44.11 38.21 38.72 1,251,788 -5.09(-11.62%)
Mar 20, 2020 48.05 49.74 43.02 43.81 1,122,099 -5.32(-10.82%)
Mar 19, 2020 50.59 51.20 48.34 49.12 1,298,658 -2.40(-4.66%)
Mar 18, 2020 48.31 52.12 46.40 51.52 2,229,756 +0.36(+0.71%)
Mar 17, 2020 45.16 51.34 44.58 51.16 1,642,543 +6.86(+15.49%)
Mar 16, 2020 41.12 48.28 40.44 44.30 1,441,612 -3.53(-7.37%)
Mar 13, 2020 45.10 47.94 44.36 47.83 1,533,568 +5.36(+12.61%)
Mar 12, 2020 42.34 44.69 40.46 42.47 1,543,974 -2.48(-5.51%)
Mar 11, 2020 46.27 46.46 44.33 44.95 1,365,360 -2.47(-5.21%)
Mar 10, 2020 45.71 47.45 44.30 47.42 1,353,218 +3.36(+7.62%)
Mar 09, 2020 44.75 45.50 43.39 44.06 1,134,887 -4.61(-9.47%)
Mar 06, 2020 48.36 49.70 47.82 48.67 794,235 -1.37(-2.74%)
Mar 05, 2020 51.60 52.82 49.24 50.04 960,111 -3.11(-5.85%)
Mar 04, 2020 52.27 53.24 51.50 53.14 642,738 +1.51(+2.93%)
Mar 03, 2020 52.78 53.51 51.12 51.63 757,812 -1.40(-2.65%)
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.