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 (%)
Sep 30, 2020 47.03 47.90 46.67 47.69 652,494 +0.95(+2.03%)
Sep 29, 2020 46.46 46.87 45.87 46.74 385,896 -0.37(-0.79%)
Sep 28, 2020 46.62 47.31 46.15 47.11 406,941 +1.30(+2.85%)
Sep 25, 2020 45.07 46.10 44.93 45.81 252,939 +0.26(+0.58%)
Sep 24, 2020 45.38 46.43 45.12 45.55 419,334 +0.22(+0.49%)
Sep 23, 2020 46.03 46.89 45.29 45.33 583,108 -0.65(-1.42%)
Sep 22, 2020 46.23 48.53 45.85 45.98 559,092 -0.10(-0.22%)
Sep 21, 2020 46.64 48.54 45.52 46.08 660,048 -1.47(-3.10%)
Sep 18, 2020 48.10 48.22 47.17 47.56 1,306,836 -0.45(-0.94%)
Sep 17, 2020 47.20 48.13 47.09 48.00 424,921 +0.23(+0.48%)
Sep 16, 2020 47.42 48.31 46.90 47.78 382,276 +0.47(+0.98%)
Sep 15, 2020 48.21 48.21 47.06 47.31 314,317 -0.63(-1.31%)
Sep 14, 2020 46.91 48.39 46.83 47.94 347,366 +1.14(+2.44%)
Sep 11, 2020 47.10 47.14 46.28 46.79 498,089 -0.26(-0.56%)
Sep 10, 2020 48.22 48.23 46.99 47.06 389,903 -0.81(-1.70%)
Sep 09, 2020 48.28 48.36 47.34 47.87 390,044 -0.31(-0.65%)
Sep 08, 2020 50.16 50.19 48.18 48.18 517,739 -2.68(-5.26%)
Sep 04, 2020 51.01 51.15 49.91 50.86 297,791 +0.93(+1.87%)
Sep 03, 2020 50.05 51.22 49.69 49.93 267,524 +0.03(+0.05%)
Sep 02, 2020 49.49 50.07 49.25 49.90 230,418 +0.21(+0.42%)
Sep 01, 2020 50.32 50.77 49.50 49.69 221,920 -0.55(-1.09%)
Aug 31, 2020 49.99 50.80 49.89 50.24 337,962 -0.02(-0.03%)
Aug 28, 2020 51.22 51.22 50.03 50.26 461,837 -0.51(-1.00%)
Aug 27, 2020 50.14 51.07 50.13 50.76 222,601 +0.65(+1.30%)
Aug 26, 2020 50.41 50.47 49.91 50.11 316,151 -0.42(-0.83%)
Aug 25, 2020 50.88 51.23 50.17 50.53 339,935 -0.13(-0.25%)
Aug 24, 2020 49.93 50.72 49.27 50.66 249,992 +1.33(+2.70%)
Aug 21, 2020 49.40 49.58 48.89 49.33 273,426 -0.25(-0.51%)
Aug 20, 2020 49.67 49.98 49.41 49.58 282,562 -0.66(-1.31%)
Aug 19, 2020 50.20 50.91 50.01 50.24 228,289 +0.04(+0.08%)
Aug 18, 2020 51.12 51.27 50.09 50.20 288,883 -1.07(-2.09%)
Aug 17, 2020 51.43 51.66 50.86 51.27 277,721 -0.15(-0.30%)
Aug 14, 2020 50.76 51.83 50.49 51.42 275,323 +0.27(+0.53%)
Aug 13, 2020 51.24 51.63 50.85 51.15 320,447 -0.39(-0.75%)
Aug 12, 2020 52.29 52.29 50.79 51.54 351,784 +0.05(+0.10%)
Aug 11, 2020 51.47 52.36 51.31 51.49 434,462 +0.88(+1.73%)
Aug 10, 2020 50.60 51.45 50.43 50.61 406,012 +0.06(+0.12%)
Aug 07, 2020 49.13 50.59 48.75 50.55 358,205 +1.29(+2.62%)
Aug 06, 2020 49.53 49.81 49.01 49.26 257,304 -0.38(-0.76%)
Aug 05, 2020 48.92 49.78 48.78 49.64 445,170 +1.19(+2.45%)
Aug 04, 2020 48.32 48.66 47.80 48.45 401,409 -0.05(-0.10%)
Aug 03, 2020 48.33 48.90 47.71 48.50 425,926 +0.21(+0.44%)
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%)
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.