Skip to main content

Commerce Bancshares (NQ: CBSH )

62.48 +0.21 (+0.34%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.62 70.36 69.13 69.15 401,795 -0.98(-1.40%)
Mar 30, 2021 69.67 70.74 69.67 70.13 528,634 +0.97(+1.41%)
Mar 29, 2021 69.88 70.59 68.08 69.16 489,632 -1.54(-2.18%)
Mar 26, 2021 69.76 70.71 69.20 70.70 457,548 +1.82(+2.65%)
Mar 25, 2021 67.54 69.09 66.62 68.88 313,493 +1.54(+2.29%)
Mar 24, 2021 68.41 69.47 67.29 67.34 480,259 -0.47(-0.69%)
Mar 23, 2021 68.71 69.22 67.69 67.81 519,801 -1.58(-2.28%)
Mar 22, 2021 71.18 71.41 69.16 69.39 349,948 -2.25(-3.14%)
Mar 19, 2021 71.49 72.64 70.77 71.63 1,536,940 -0.51(-0.70%)
Mar 18, 2021 72.85 74.97 71.80 72.14 447,522 -0.33(-0.46%)
Mar 17, 2021 71.59 72.69 71.59 72.47 373,967 +0.68(+0.94%)
Mar 16, 2021 71.82 71.97 70.51 71.80 295,619 -0.43(-0.60%)
Mar 15, 2021 73.17 73.17 71.39 72.23 316,783 -0.63(-0.87%)
Mar 12, 2021 72.00 73.28 71.34 72.86 447,466 +1.54(+2.16%)
Mar 11, 2021 70.88 72.01 70.64 71.32 305,595 -0.03(-0.04%)
Mar 10, 2021 70.98 71.47 70.50 71.34 419,249 +0.94(+1.33%)
Mar 09, 2021 70.38 71.62 68.90 70.41 383,541 -0.83(-1.17%)
Mar 08, 2021 70.39 71.62 69.96 71.24 500,333 +1.83(+2.64%)
Mar 05, 2021 68.07 69.70 67.23 69.41 492,639 +2.18(+3.24%)
Mar 04, 2021 68.07 69.20 66.68 67.23 371,944 -0.85(-1.26%)
Mar 03, 2021 67.36 69.21 67.32 68.08 448,165 +1.17(+1.75%)
Mar 02, 2021 67.74 68.33 66.45 66.91 382,947 -1.49(-2.18%)
Mar 01, 2021 67.66 68.73 67.01 68.41 424,896 +1.79(+2.69%)
Feb 26, 2021 67.68 68.55 66.50 66.62 632,108 -1.70(-2.49%)
Feb 25, 2021 70.84 71.16 68.17 68.32 453,643 -1.62(-2.32%)
Feb 24, 2021 68.30 70.13 67.61 69.94 1,772,528 +2.23(+3.30%)
Feb 23, 2021 66.83 67.80 66.42 67.70 725,112 +0.89(+1.33%)
Feb 22, 2021 66.83 67.43 66.58 66.81 615,886 +0.26(+0.39%)
Feb 19, 2021 66.08 66.95 66.08 66.55 355,949 +0.70(+1.07%)
Feb 18, 2021 65.57 66.51 65.57 65.85 403,773 -0.35(-0.53%)
Feb 17, 2021 66.72 67.20 65.98 66.20 309,754 -0.58(-0.86%)
Feb 16, 2021 66.49 66.94 65.84 66.78 402,790 +0.73(+1.10%)
Feb 12, 2021 65.92 66.57 64.89 66.05 235,373 +0.31(+0.47%)
Feb 11, 2021 64.86 66.06 64.80 65.74 364,882 +0.48(+0.73%)
Feb 10, 2021 66.59 67.04 65.17 65.27 430,630 -1.17(-1.76%)
Feb 09, 2021 65.18 66.58 65.04 66.44 423,587 +1.27(+1.95%)
Feb 08, 2021 64.26 65.18 63.93 65.17 359,102 +1.22(+1.91%)
Feb 05, 2021 64.02 64.29 63.21 63.94 228,039 +0.49(+0.77%)
Feb 04, 2021 61.78 63.63 61.78 63.46 480,735 +1.83(+2.96%)
Feb 03, 2021 61.48 61.87 60.70 61.63 296,186 +0.25(+0.41%)
Feb 02, 2021 61.77 61.77 60.77 61.38 458,090 +0.27(+0.44%)
Feb 01, 2021 60.21 61.16 59.93 61.11 433,074 +0.95(+1.59%)
Jan 29, 2021 61.32 61.95 60.07 60.15 779,133 -0.94(-1.55%)
Jan 28, 2021 62.64 62.64 61.02 61.10 587,789 -1.34(-2.15%)
Jan 27, 2021 62.72 64.16 62.13 62.44 813,691 -0.57(-0.90%)
Jan 26, 2021 62.25 63.46 61.63 63.01 604,641 +1.27(+2.06%)
Jan 25, 2021 61.61 62.38 61.30 61.74 396,366 -0.70(-1.12%)
Jan 22, 2021 61.19 62.58 61.14 62.44 476,859 +1.08(+1.76%)
Jan 21, 2021 61.98 62.53 61.23 61.36 543,146 -0.58(-0.93%)
Jan 20, 2021 64.00 64.66 60.88 61.94 752,748 -2.06(-3.22%)
Jan 19, 2021 63.68 64.40 63.52 64.00 537,349 +0.56(+0.88%)
Jan 15, 2021 63.35 64.18 62.74 63.44 527,868 -0.91(-1.41%)
Jan 14, 2021 64.72 64.81 64.01 64.35 456,234 +0.34(+0.53%)
Jan 13, 2021 64.62 65.08 63.63 64.01 535,358 -1.02(-1.56%)
Jan 12, 2021 64.37 65.84 64.21 65.02 599,855 +0.88(+1.37%)
Jan 11, 2021 62.26 64.33 62.09 64.14 449,129 +1.11(+1.76%)
Jan 08, 2021 63.60 63.60 62.02 63.03 364,951 -0.50(-0.79%)
Jan 07, 2021 62.99 63.66 62.39 63.54 507,212 +1.00(+1.60%)
Jan 06, 2021 61.41 63.10 60.47 62.54 777,741 +2.67(+4.46%)
Jan 05, 2021 59.22 60.38 59.13 59.87 364,124 +0.40(+0.68%)
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.