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 (%)
Sep 30, 2021 64.75 64.75 63.15 63.16 350,745 -1.27(-1.97%)
Sep 29, 2021 63.88 64.68 63.45 64.43 224,688 +0.54(+0.85%)
Sep 28, 2021 62.76 64.71 62.65 63.88 410,448 -0.08(-0.13%)
Sep 27, 2021 62.91 64.33 62.91 63.97 403,564 +1.68(+2.69%)
Sep 24, 2021 61.53 62.47 61.25 62.29 517,945 +0.57(+0.93%)
Sep 23, 2021 60.81 62.12 60.50 61.72 397,448 +1.40(+2.33%)
Sep 22, 2021 60.30 60.79 59.71 60.31 409,074 +0.46(+0.77%)
Sep 21, 2021 60.24 60.53 59.64 59.85 365,701 -0.12(-0.20%)
Sep 20, 2021 59.10 60.05 58.83 59.97 418,747 -0.40(-0.66%)
Sep 17, 2021 60.29 60.78 59.98 60.37 1,107,746 +0.20(+0.33%)
Sep 16, 2021 60.89 61.01 59.61 60.17 448,251 -0.44(-0.73%)
Sep 15, 2021 60.37 61.21 60.37 60.61 553,431 +0.42(+0.69%)
Sep 14, 2021 61.60 61.84 59.98 60.20 571,780 -1.32(-2.15%)
Sep 13, 2021 61.91 62.54 61.35 61.52 326,071 -0.06(-0.10%)
Sep 10, 2021 62.57 62.62 61.51 61.58 325,263 -0.75(-1.21%)
Sep 09, 2021 62.25 63.14 62.10 62.33 231,631 -0.16(-0.26%)
Sep 08, 2021 62.72 63.01 62.32 62.50 220,833 -0.48(-0.76%)
Sep 07, 2021 64.08 64.57 62.87 62.98 367,349 -0.95(-1.49%)
Sep 03, 2021 64.26 64.57 63.93 63.93 255,148 -0.11(-0.17%)
Sep 02, 2021 63.35 64.17 63.26 64.04 425,229 +0.66(+1.04%)
Sep 01, 2021 64.05 64.19 63.21 63.38 263,353 -0.49(-0.76%)
Aug 31, 2021 63.70 64.20 63.38 63.86 351,262 +0.49(+0.77%)
Aug 30, 2021 63.99 64.06 63.14 63.38 269,321 -0.67(-1.04%)
Aug 27, 2021 62.96 64.05 62.87 64.05 437,977 +1.19(+1.90%)
Aug 26, 2021 64.01 64.28 62.80 62.85 254,444 -1.20(-1.88%)
Aug 25, 2021 63.63 64.70 63.58 64.05 368,947 +0.42(+0.67%)
Aug 24, 2021 63.67 63.94 63.27 63.63 346,169 +0.16(+0.26%)
Aug 23, 2021 63.10 63.84 63.10 63.47 282,365 +0.33(+0.53%)
Aug 20, 2021 62.18 63.47 61.92 63.13 606,520 +1.07(+1.73%)
Aug 19, 2021 61.80 62.66 61.61 62.06 366,610 -0.20(-0.32%)
Aug 18, 2021 62.54 63.30 62.18 62.26 234,339 -0.65(-1.03%)
Aug 17, 2021 63.08 63.49 62.50 62.91 278,883 -0.60(-0.94%)
Aug 16, 2021 63.15 63.68 62.60 63.50 346,044 +0.04(+0.06%)
Aug 13, 2021 64.07 64.44 63.30 63.47 213,049 -0.76(-1.18%)
Aug 12, 2021 65.40 65.40 64.12 64.23 244,699 -0.69(-1.06%)
Aug 11, 2021 64.35 64.97 64.08 64.91 243,561 +0.61(+0.94%)
Aug 10, 2021 63.90 64.58 63.77 64.31 291,868 +0.23(+0.35%)
Aug 09, 2021 63.88 64.65 63.26 64.08 607,475 +0.13(+0.20%)
Aug 06, 2021 62.95 64.19 62.95 63.95 486,759 +1.69(+2.71%)
Aug 05, 2021 62.03 62.71 61.72 62.27 452,030 +0.54(+0.88%)
Aug 04, 2021 61.23 61.89 60.94 61.72 765,060 -0.14(-0.22%)
Aug 03, 2021 63.26 63.42 61.37 61.86 1,851,903 -1.16(-1.83%)
Aug 02, 2021 64.15 65.35 63.00 63.02 442,036 -0.86(-1.34%)
Jul 30, 2021 64.60 65.64 63.81 63.87 908,447 -0.98(-1.50%)
Jul 29, 2021 65.55 65.98 64.05 64.85 1,071,275 -0.32(-0.48%)
Jul 28, 2021 65.62 66.12 64.74 65.16 712,026 -0.27(-0.41%)
Jul 27, 2021 64.54 65.73 63.87 65.44 308,235 +0.21(+0.32%)
Jul 26, 2021 64.93 65.90 64.93 65.23 332,986 +0.36(+0.56%)
Jul 23, 2021 63.97 65.02 63.97 64.87 276,784 +1.03(+1.61%)
Jul 22, 2021 66.26 66.26 63.30 63.84 596,879 -1.90(-2.89%)
Jul 21, 2021 65.79 67.47 64.52 65.73 405,552 +0.41(+0.62%)
Jul 20, 2021 64.11 66.67 64.11 65.33 541,850 +1.22(+1.90%)
Jul 19, 2021 64.94 65.83 63.81 64.11 555,577 -1.54(-2.35%)
Jul 16, 2021 67.24 67.41 65.62 65.65 339,197 -1.05(-1.57%)
Jul 15, 2021 64.99 66.93 64.87 66.70 431,489 +1.23(+1.88%)
Jul 14, 2021 65.47 66.31 64.89 65.47 320,090 -0.11(-0.17%)
Jul 13, 2021 66.37 66.41 65.22 65.58 275,894 -1.03(-1.55%)
Jul 12, 2021 65.99 66.74 65.67 66.61 270,695 -0.09(-0.14%)
Jul 09, 2021 65.44 66.78 65.24 66.70 423,271 +2.37(+3.68%)
Jul 08, 2021 64.42 65.30 63.94 64.33 378,061 -1.09(-1.67%)
Jul 07, 2021 65.30 66.40 65.20 65.43 427,827 -0.48(-0.73%)
Jul 06, 2021 67.50 67.51 65.68 65.91 371,108 -1.88(-2.77%)
Jul 02, 2021 67.83 67.92 67.28 67.78 367,437 -0.05(-0.07%)
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.