Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.80 57.85 57.07 57.11 1,407,649 -1.03(-1.77%)
Jan 30, 2020 57.10 58.18 57.08 58.14 321,643 +0.67(+1.16%)
Jan 29, 2020 57.69 58.11 57.20 57.47 432,800 -0.18(-0.31%)
Jan 28, 2020 57.19 57.98 56.93 57.65 434,933 +0.74(+1.31%)
Jan 27, 2020 56.45 57.20 56.28 56.91 572,303 -0.52(-0.91%)
Jan 24, 2020 57.64 57.64 56.93 57.43 521,974 -0.19(-0.32%)
Jan 23, 2020 57.99 57.99 57.17 57.62 723,452 -0.37(-0.64%)
Jan 22, 2020 57.15 58.65 56.61 57.99 1,204,594 +1.39(+2.46%)
Jan 21, 2020 56.95 57.06 56.42 56.60 928,098 -0.47(-0.83%)
Jan 17, 2020 57.01 57.15 56.90 57.07 642,694 +0.15(+0.27%)
Jan 16, 2020 56.67 56.99 56.59 56.92 564,683 +0.57(+1.00%)
Jan 15, 2020 56.52 57.00 56.10 56.35 898,714 -0.50(-0.88%)
Jan 14, 2020 57.00 57.16 56.68 56.85 763,143 -0.15(-0.27%)
Jan 13, 2020 57.07 57.07 56.65 57.00 407,538 +0.18(+0.31%)
Jan 10, 2020 57.10 57.10 56.66 56.83 437,624 -0.27(-0.47%)
Jan 09, 2020 57.17 57.26 56.92 57.10 287,533 +0.17(+0.30%)
Jan 08, 2020 56.65 57.10 56.38 56.93 489,461 +0.54(+0.96%)
Jan 07, 2020 56.72 56.79 56.28 56.39 312,189 -0.42(-0.74%)
Jan 06, 2020 56.40 56.82 56.19 56.81 566,324 -0.36(-0.63%)
Jan 03, 2020 56.72 57.30 56.42 57.17 342,493 -0.23(-0.40%)
Jan 02, 2020 57.56 57.60 56.93 57.40 437,555 +0.05(+0.09%)
Dec 31, 2019 57.48 57.61 57.20 57.35 489,158 -0.12(-0.21%)
Dec 30, 2019 57.81 57.90 57.43 57.47 316,256 -0.10(-0.18%)
Dec 27, 2019 57.76 57.85 57.46 57.57 320,103 -0.19(-0.34%)
Dec 26, 2019 57.47 57.95 57.40 57.76 449,187 +0.39(+0.68%)
Dec 24, 2019 57.37 57.51 57.15 57.37 226,986 -0.14(-0.23%)
Dec 23, 2019 57.65 57.69 57.22 57.51 681,798 -0.17(-0.29%)
Dec 20, 2019 57.44 57.78 57.28 57.68 1,809,377 +0.44(+0.77%)
Dec 19, 2019 57.04 57.35 56.79 57.24 702,469 +0.16(+0.28%)
Dec 18, 2019 57.00 57.39 56.77 57.08 726,294 +0.03(+0.04%)
Dec 17, 2019 56.83 57.29 56.68 57.05 515,356 +0.20(+0.36%)
Dec 16, 2019 56.46 57.20 56.33 56.85 756,088 +0.94(+1.68%)
Dec 13, 2019 55.85 56.20 55.52 55.91 419,735 -0.22(-0.39%)
Dec 12, 2019 55.15 56.14 54.89 56.13 530,215 +1.13(+2.06%)
Dec 11, 2019 55.09 55.18 54.77 55.00 382,130 -0.01(-0.02%)
Dec 10, 2019 54.64 55.15 54.52 55.01 370,969 +0.27(+0.49%)
Dec 09, 2019 54.45 54.92 54.43 54.74 537,884 +0.22(+0.40%)
Dec 06, 2019 54.69 55.07 54.45 54.52 655,252 +0.39(+0.72%)
Dec 05, 2019 54.09 54.37 53.98 54.13 542,739 +0.37(+0.69%)
Dec 04, 2019 53.36 54.01 53.26 53.76 604,801 +0.59(+1.11%)
Dec 03, 2019 52.97 54.69 52.65 53.17 530,408 -0.47(-0.88%)
Dec 02, 2019 54.24 54.82 53.50 53.64 738,191 -2.75(-4.87%)
Nov 29, 2019 56.74 56.96 56.35 56.39 218,478 -0.48(-0.84%)
Nov 27, 2019 56.56 57.07 56.53 56.87 319,753 +0.40(+0.70%)
Nov 26, 2019 56.31 56.67 56.21 56.47 334,206 +0.03(+0.04%)
Nov 25, 2019 56.21 56.78 55.62 56.45 507,809 +0.40(+0.71%)
Nov 22, 2019 56.04 56.42 55.99 56.05 415,084 +0.23(+0.41%)
Nov 21, 2019 55.89 56.10 55.49 55.83 421,315 +0.24(+0.42%)
Nov 20, 2019 55.39 55.84 55.20 55.59 894,760 +0.03(+0.06%)
Nov 19, 2019 55.51 55.68 55.12 55.56 284,375 +0.33(+0.59%)
Nov 18, 2019 55.27 55.27 54.61 55.23 549,637 -0.18(-0.32%)
Nov 15, 2019 55.85 55.99 55.35 55.41 441,116 -0.24(-0.42%)
Nov 14, 2019 55.47 55.80 55.18 55.64 297,807 +0.19(+0.33%)
Nov 13, 2019 55.30 55.79 54.94 55.46 388,760 -0.30(-0.54%)
Nov 12, 2019 55.76 55.98 55.28 55.76 336,885 +0.06(+0.11%)
Nov 11, 2019 55.66 55.90 55.42 55.70 285,960 -0.04(-0.08%)
Nov 08, 2019 55.82 56.09 55.61 55.74 417,699 -0.07(-0.12%)
Nov 07, 2019 56.16 56.35 55.64 55.81 498,194 +0.13(+0.23%)
Nov 06, 2019 55.78 55.88 55.35 55.68 321,536 -0.30(-0.54%)
Nov 05, 2019 55.58 56.11 55.42 55.99 550,859 +0.69(+1.25%)
Nov 04, 2019 55.36 55.55 55.01 55.30 525,078 +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.