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 (%)
Jan 31, 2020 57.27 57.32 56.54 56.59 1,420,755 -1.02(-1.77%)
Jan 30, 2020 56.58 57.64 56.55 57.61 324,638 +0.66(+1.16%)
Jan 29, 2020 57.15 57.57 56.68 56.94 436,830 -0.18(-0.31%)
Jan 28, 2020 56.66 57.45 56.41 57.12 438,982 +0.74(+1.31%)
Jan 27, 2020 55.93 56.67 55.76 56.38 577,632 -0.52(-0.91%)
Jan 24, 2020 57.11 57.11 56.40 56.90 526,834 -0.18(-0.32%)
Jan 23, 2020 57.45 57.45 56.64 57.09 730,188 -0.37(-0.64%)
Jan 22, 2020 56.63 58.11 56.09 57.45 1,215,809 +1.38(+2.46%)
Jan 21, 2020 56.43 56.53 55.90 56.08 936,739 -0.47(-0.83%)
Jan 17, 2020 56.48 56.63 56.38 56.54 648,678 +0.15(+0.27%)
Jan 16, 2020 56.15 56.46 56.07 56.39 569,941 +0.56(+1.00%)
Jan 15, 2020 56.00 56.48 55.58 55.83 907,081 -0.49(-0.88%)
Jan 14, 2020 56.48 56.64 56.15 56.33 770,248 -0.15(-0.27%)
Jan 13, 2020 56.54 56.54 56.13 56.48 411,332 +0.18(+0.31%)
Jan 10, 2020 56.57 56.57 56.14 56.30 441,699 -0.27(-0.47%)
Jan 09, 2020 56.64 56.73 56.39 56.57 290,210 +0.17(+0.30%)
Jan 08, 2020 56.13 56.58 55.86 56.40 494,019 +0.54(+0.96%)
Jan 07, 2020 56.20 56.27 55.76 55.87 315,096 -0.42(-0.74%)
Jan 06, 2020 55.88 56.29 55.67 56.28 571,597 -0.36(-0.63%)
Jan 03, 2020 56.20 56.77 55.90 56.64 345,682 -0.23(-0.40%)
Jan 02, 2020 57.03 57.07 56.41 56.87 441,629 +0.05(+0.09%)
Dec 31, 2019 56.95 57.08 56.67 56.82 493,712 -0.12(-0.21%)
Dec 30, 2019 57.28 57.36 56.90 56.94 319,201 -0.10(-0.18%)
Dec 27, 2019 57.23 57.32 56.93 57.04 323,083 -0.19(-0.34%)
Dec 26, 2019 56.94 57.41 56.87 57.23 453,369 +0.38(+0.68%)
Dec 24, 2019 56.84 56.98 56.63 56.84 229,100 -0.13(-0.23%)
Dec 23, 2019 57.12 57.15 56.69 56.98 688,146 -0.17(-0.29%)
Dec 20, 2019 56.91 57.25 56.75 57.15 1,826,223 +0.43(+0.77%)
Dec 19, 2019 56.52 56.82 56.27 56.71 709,009 +0.16(+0.28%)
Dec 18, 2019 56.48 56.86 56.25 56.55 733,056 +0.03(+0.04%)
Dec 17, 2019 56.31 56.76 56.16 56.53 520,155 +0.20(+0.36%)
Dec 16, 2019 55.94 56.67 55.81 56.33 763,127 +0.93(+1.68%)
Dec 13, 2019 55.34 55.68 55.00 55.40 423,643 -0.22(-0.39%)
Dec 12, 2019 54.64 55.62 54.39 55.62 535,151 +1.12(+2.06%)
Dec 11, 2019 54.58 54.67 54.26 54.49 385,688 -0.01(-0.02%)
Dec 10, 2019 54.13 54.64 54.02 54.50 374,423 +0.27(+0.49%)
Dec 09, 2019 53.95 54.41 53.93 54.24 542,892 +0.22(+0.40%)
Dec 06, 2019 54.18 54.56 53.95 54.02 661,353 +0.38(+0.72%)
Dec 05, 2019 53.59 53.87 53.48 53.63 547,793 +0.37(+0.69%)
Dec 04, 2019 52.87 53.52 52.77 53.27 610,432 +0.59(+1.11%)
Dec 03, 2019 52.48 54.18 52.16 52.68 535,346 -0.47(-0.88%)
Dec 02, 2019 53.74 54.32 53.01 53.15 745,064 -2.69(-4.82%)
Nov 29, 2019 56.19 56.41 55.80 55.84 220,629 -0.47(-0.84%)
Nov 27, 2019 56.01 56.52 55.98 56.32 322,901 +0.39(+0.70%)
Nov 26, 2019 55.76 56.12 55.66 55.92 337,496 +0.03(+0.04%)
Nov 25, 2019 55.66 56.22 55.08 55.90 512,809 +0.39(+0.71%)
Nov 22, 2019 55.49 55.87 55.44 55.51 419,171 +0.22(+0.41%)
Nov 21, 2019 55.35 55.55 54.95 55.28 425,463 +0.23(+0.42%)
Nov 20, 2019 54.85 55.29 54.66 55.05 903,570 +0.03(+0.06%)
Nov 19, 2019 54.97 55.14 54.59 55.02 287,175 +0.32(+0.59%)
Nov 18, 2019 54.73 54.73 54.07 54.69 555,049 -0.17(-0.32%)
Nov 15, 2019 55.31 55.44 54.81 54.87 445,459 -0.23(-0.42%)
Nov 14, 2019 54.93 55.26 54.64 55.10 300,739 +0.18(+0.33%)
Nov 13, 2019 54.76 55.25 54.41 54.92 392,587 -0.30(-0.54%)
Nov 12, 2019 55.22 55.44 54.74 55.22 340,202 +0.06(+0.11%)
Nov 11, 2019 55.12 55.36 54.88 55.16 288,775 -0.04(-0.08%)
Nov 08, 2019 55.27 55.54 55.07 55.20 421,812 -0.07(-0.12%)
Nov 07, 2019 55.61 55.80 55.10 55.27 503,099 +0.12(+0.23%)
Nov 06, 2019 55.24 55.33 54.81 55.14 324,701 -0.30(-0.54%)
Nov 05, 2019 55.04 55.57 54.88 55.44 556,283 +0.68(+1.25%)
Nov 04, 2019 54.82 55.01 54.47 54.76 530,248 +0.22(+0.40%)
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.