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 (%)
Aug 31, 2020 49.98 50.79 49.87 50.23 338,046 -0.02(-0.03%)
Aug 28, 2020 51.21 51.21 50.02 50.24 461,951 -0.51(-1.00%)
Aug 27, 2020 50.13 51.05 50.11 50.75 222,657 +0.65(+1.30%)
Aug 26, 2020 50.40 50.45 49.90 50.10 316,229 -0.42(-0.83%)
Aug 25, 2020 50.87 51.22 50.16 50.52 340,020 -0.13(-0.25%)
Aug 24, 2020 49.92 50.71 49.26 50.65 250,053 +1.33(+2.70%)
Aug 21, 2020 49.39 49.57 48.88 49.32 273,494 -0.25(-0.51%)
Aug 20, 2020 49.65 49.97 49.40 49.57 282,632 -0.66(-1.31%)
Aug 19, 2020 50.19 50.90 50.00 50.23 228,346 +0.04(+0.08%)
Aug 18, 2020 51.10 51.26 50.08 50.19 288,955 -1.07(-2.09%)
Aug 17, 2020 51.42 51.64 50.85 51.26 277,790 -0.15(-0.30%)
Aug 14, 2020 50.75 51.81 50.48 51.41 275,391 +0.27(+0.53%)
Aug 13, 2020 51.23 51.62 50.83 51.14 320,526 -0.39(-0.75%)
Aug 12, 2020 52.28 52.28 50.78 51.53 351,871 +0.05(+0.10%)
Aug 11, 2020 51.46 52.35 51.30 51.48 434,570 +0.88(+1.73%)
Aug 10, 2020 50.59 51.43 50.42 50.60 406,112 +0.06(+0.12%)
Aug 07, 2020 49.12 50.58 48.74 50.54 358,294 +1.29(+2.62%)
Aug 06, 2020 49.52 49.80 49.00 49.25 257,368 -0.38(-0.76%)
Aug 05, 2020 48.90 49.76 48.77 49.63 445,281 +1.19(+2.45%)
Aug 04, 2020 48.30 48.65 47.79 48.44 401,508 -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.