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 (%)
Apr 30, 2021 70.80 71.50 69.87 70.01 1,015,468 -1.40(-1.97%)
Apr 29, 2021 70.12 71.77 70.12 71.42 422,352 +1.58(+2.27%)
Apr 28, 2021 70.30 70.44 69.23 69.83 1,492,811 -0.31(-0.44%)
Apr 27, 2021 70.37 70.58 69.70 70.14 692,706 +0.27(+0.39%)
Apr 26, 2021 70.08 70.42 69.70 69.87 364,687 +0.38(+0.54%)
Apr 23, 2021 67.75 70.05 67.17 69.49 432,326 +2.11(+3.14%)
Apr 22, 2021 68.29 68.41 67.21 67.38 375,124 -1.14(-1.67%)
Apr 21, 2021 67.29 68.82 67.29 68.52 388,886 +1.50(+2.24%)
Apr 20, 2021 68.71 68.71 66.83 67.02 457,527 -1.94(-2.82%)
Apr 19, 2021 69.72 69.79 68.38 68.96 440,291 -0.45(-0.65%)
Apr 16, 2021 68.83 69.68 68.73 69.41 556,912 +0.36(+0.52%)
Apr 15, 2021 68.49 69.11 67.69 69.05 555,235 -0.31(-0.44%)
Apr 14, 2021 68.27 69.76 68.13 69.36 342,464 +0.71(+1.04%)
Apr 13, 2021 69.97 70.04 68.38 68.64 364,681 -1.58(-2.25%)
Apr 12, 2021 70.08 70.68 69.91 70.23 294,421 +0.34(+0.49%)
Apr 09, 2021 69.88 69.93 69.21 69.89 277,178 +0.62(+0.90%)
Apr 08, 2021 69.41 69.64 68.55 69.27 309,907 -0.52(-0.75%)
Apr 07, 2021 70.31 70.53 69.29 69.79 348,987 -0.16(-0.23%)
Apr 06, 2021 70.10 70.44 69.34 69.95 311,578 -0.03(-0.04%)
Apr 05, 2021 70.08 70.43 69.41 69.98 464,654 +0.64(+0.92%)
Apr 01, 2021 68.43 69.45 68.16 69.34 299,072 +0.40(+0.59%)
Mar 31, 2021 69.40 70.14 68.91 68.93 403,071 -0.98(-1.40%)
Mar 30, 2021 69.45 70.52 69.45 69.91 530,311 +0.97(+1.41%)
Mar 29, 2021 69.66 70.36 67.86 68.94 491,186 -1.54(-2.18%)
Mar 26, 2021 69.54 70.49 68.98 70.48 459,000 +1.82(+2.65%)
Mar 25, 2021 67.32 68.87 66.41 68.66 314,488 +1.54(+2.29%)
Mar 24, 2021 68.19 69.25 67.08 67.12 481,783 -0.47(-0.69%)
Mar 23, 2021 68.49 69.00 67.47 67.59 521,450 -1.57(-2.28%)
Mar 22, 2021 70.96 71.18 68.94 69.17 351,059 -2.24(-3.14%)
Mar 19, 2021 71.26 72.41 70.54 71.41 1,541,818 -0.50(-0.70%)
Mar 18, 2021 72.62 74.74 71.57 71.91 448,943 -0.33(-0.46%)
Mar 17, 2021 71.36 72.46 71.36 72.24 375,154 +0.67(+0.94%)
Mar 16, 2021 71.60 71.74 70.29 71.57 296,557 -0.43(-0.60%)
Mar 15, 2021 72.94 72.94 71.16 72.00 317,789 -0.63(-0.87%)
Mar 12, 2021 71.78 73.04 71.11 72.63 448,886 +1.54(+2.16%)
Mar 11, 2021 70.66 71.78 70.42 71.09 306,565 -0.03(-0.04%)
Mar 10, 2021 70.76 71.24 70.27 71.12 420,579 +0.94(+1.33%)
Mar 09, 2021 70.16 71.39 68.68 70.18 384,758 -0.83(-1.17%)
Mar 08, 2021 70.17 71.39 69.74 71.01 501,921 +1.85(+2.67%)
Mar 05, 2021 67.84 69.46 66.99 69.16 494,357 +2.17(+3.24%)
Mar 04, 2021 67.84 68.96 66.45 66.99 373,241 -0.85(-1.26%)
Mar 03, 2021 67.13 68.97 67.08 67.85 449,728 +1.17(+1.75%)
Mar 02, 2021 67.51 68.10 66.22 66.68 384,282 -1.49(-2.18%)
Mar 01, 2021 67.42 68.49 66.78 68.17 426,377 +1.78(+2.69%)
Feb 26, 2021 67.44 68.31 66.27 66.38 634,311 -1.69(-2.49%)
Feb 25, 2021 70.60 70.91 67.94 68.08 455,224 -1.61(-2.32%)
Feb 24, 2021 68.06 69.89 67.37 69.69 1,778,707 +2.22(+3.30%)
Feb 23, 2021 66.60 67.57 66.19 67.47 727,639 +0.89(+1.33%)
Feb 22, 2021 66.60 67.20 66.35 66.58 618,033 +0.26(+0.39%)
Feb 19, 2021 65.85 66.72 65.85 66.32 357,190 +0.70(+1.07%)
Feb 18, 2021 65.34 66.28 65.34 65.62 405,181 -0.35(-0.53%)
Feb 17, 2021 66.49 66.97 65.75 65.97 310,834 -0.57(-0.86%)
Feb 16, 2021 66.26 66.71 65.61 66.55 404,194 +0.73(+1.10%)
Feb 12, 2021 65.69 66.34 64.66 65.82 236,194 +0.30(+0.47%)
Feb 11, 2021 64.64 65.83 64.57 65.51 366,154 +0.48(+0.73%)
Feb 10, 2021 66.36 66.81 64.94 65.04 432,131 -1.17(-1.76%)
Feb 09, 2021 64.95 66.35 64.81 66.20 425,063 +1.26(+1.95%)
Feb 08, 2021 64.03 64.96 63.71 64.94 360,354 +1.22(+1.91%)
Feb 05, 2021 63.80 64.07 62.99 63.72 228,834 +0.48(+0.77%)
Feb 04, 2021 61.57 63.41 61.57 63.24 482,411 +1.82(+2.96%)
Feb 03, 2021 61.26 61.66 60.49 61.42 297,218 +0.25(+0.41%)
Feb 02, 2021 61.56 61.56 60.56 61.17 459,687 +0.27(+0.44%)
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.