Skip to main content

Commerce Bancshares (NQ: CBSH )

63.04 +0.77 (+1.24%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.54 52.59 51.06 51.85 769,901 -1.64(-3.07%)
Apr 29, 2020 51.21 54.00 50.79 53.50 877,607 +3.29(+6.55%)
Apr 28, 2020 47.81 51.06 47.81 50.21 654,424 +1.48(+3.04%)
Apr 27, 2020 47.53 49.10 46.91 48.73 433,534 +1.91(+4.07%)
Apr 24, 2020 47.54 47.99 46.22 46.82 547,668 -0.25(-0.52%)
Apr 23, 2020 46.50 47.80 46.50 47.07 404,698 +0.63(+1.35%)
Apr 22, 2020 47.86 48.34 45.47 46.44 594,592 -0.53(-1.14%)
Apr 21, 2020 46.79 47.51 46.44 46.97 591,872 -0.86(-1.79%)
Apr 20, 2020 47.66 49.38 46.99 47.83 588,889 -0.75(-1.54%)
Apr 17, 2020 47.50 49.07 47.35 48.57 666,028 +2.69(+5.87%)
Apr 16, 2020 46.32 46.51 45.07 45.88 980,949 -0.22(-0.48%)
Apr 15, 2020 46.51 47.26 45.90 46.10 510,936 -1.44(-3.03%)
Apr 14, 2020 48.22 48.96 46.86 47.54 597,740 +0.75(+1.59%)
Apr 13, 2020 50.15 50.15 46.58 46.79 555,715 -3.52(-6.99%)
Apr 09, 2020 48.06 50.54 47.47 50.31 544,246 +3.09(+6.55%)
Apr 08, 2020 46.78 47.57 45.17 47.22 682,966 +1.27(+2.77%)
Apr 07, 2020 45.54 47.40 45.11 45.95 595,243 +1.54(+3.47%)
Apr 06, 2020 43.75 44.78 42.99 44.40 749,864 +2.99(+7.22%)
Apr 03, 2020 43.12 43.92 40.79 41.41 575,635 -2.30(-5.25%)
Apr 02, 2020 41.48 43.73 40.94 43.71 432,833 +1.73(+4.12%)
Apr 01, 2020 40.77 42.19 40.73 41.98 550,702 -0.69(-1.61%)
Mar 31, 2020 41.95 43.36 41.29 42.67 666,808 -0.06(-0.14%)
Mar 30, 2020 42.23 43.10 41.54 42.73 676,588 +0.88(+2.11%)
Mar 27, 2020 42.11 43.16 41.64 41.85 630,626 -1.90(-4.34%)
Mar 26, 2020 41.26 44.33 41.07 43.74 910,432 +2.48(+6.02%)
Mar 25, 2020 42.37 44.02 40.38 41.26 806,673 -0.86(-2.03%)
Mar 24, 2020 40.53 42.36 39.77 42.12 1,039,622 +3.04(+7.79%)
Mar 23, 2020 44.51 44.51 38.57 39.07 1,240,361 -5.14(-11.62%)
Mar 20, 2020 48.49 50.20 43.41 44.21 1,111,857 -5.36(-10.82%)
Mar 19, 2020 51.06 51.68 48.79 49.57 1,286,804 -2.42(-4.66%)
Mar 18, 2020 48.76 52.60 46.83 52.00 2,209,403 +0.36(+0.71%)
Mar 17, 2020 45.57 51.81 44.99 51.63 1,627,550 +6.92(+15.49%)
Mar 16, 2020 41.50 48.73 40.81 44.71 1,428,453 -3.56(-7.37%)
Mar 13, 2020 45.51 48.38 44.77 48.27 1,519,569 +5.41(+12.61%)
Mar 12, 2020 42.73 45.10 40.84 42.86 1,529,881 -2.50(-5.51%)
Mar 11, 2020 46.69 46.89 44.74 45.36 1,352,897 -2.49(-5.21%)
Mar 10, 2020 46.13 47.88 44.71 47.85 1,340,866 +3.39(+7.62%)
Mar 09, 2020 45.17 45.92 43.79 44.46 1,124,527 -4.65(-9.47%)
Mar 06, 2020 48.80 50.16 48.26 49.12 786,985 -1.38(-2.74%)
Mar 05, 2020 52.07 53.31 49.69 50.50 951,347 -3.17(-5.90%)
Mar 04, 2020 52.78 53.77 52.00 53.66 636,501 +1.53(+2.93%)
Mar 03, 2020 53.29 54.04 51.62 52.14 750,459 -1.42(-2.65%)
Mar 02, 2020 51.45 53.60 50.97 53.55 790,194 +2.02(+3.92%)
Feb 28, 2020 52.62 53.05 50.59 51.54 1,351,294 -2.36(-4.37%)
Feb 27, 2020 53.59 56.01 52.95 53.89 1,084,757 -0.62(-1.13%)
Feb 26, 2020 55.81 56.50 54.44 54.51 495,223 -0.90(-1.63%)
Feb 25, 2020 56.91 57.06 55.21 55.41 858,588 -1.44(-2.54%)
Feb 24, 2020 56.82 57.25 56.56 56.86 597,173 -1.43(-2.45%)
Feb 21, 2020 58.68 58.88 57.86 58.28 765,721 -0.77(-1.30%)
Feb 20, 2020 58.66 59.14 58.23 59.05 376,976 +0.29(+0.49%)
Feb 19, 2020 58.99 59.14 58.75 58.76 371,527 +0.00(+0.00%)
Feb 18, 2020 58.86 59.32 58.46 58.76 399,994 -0.47(-0.80%)
Feb 14, 2020 59.57 59.71 59.16 59.24 437,995 -0.46(-0.76%)
Feb 13, 2020 59.49 59.75 59.27 59.69 422,145 -0.08(-0.14%)
Feb 12, 2020 60.10 60.14 59.53 59.78 377,894 -0.25(-0.42%)
Feb 11, 2020 59.68 60.27 59.28 60.03 445,959 +0.57(+0.97%)
Feb 10, 2020 58.61 59.51 58.61 59.46 240,771 +0.63(+1.08%)
Feb 07, 2020 59.00 59.21 58.70 58.82 434,442 -0.49(-0.83%)
Feb 06, 2020 60.18 60.72 59.20 59.31 553,443 -0.58(-0.97%)
Feb 05, 2020 59.69 60.18 59.65 59.89 676,973 +0.81(+1.37%)
Feb 04, 2020 58.51 59.56 58.41 59.08 805,930 +1.10(+1.89%)
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.