Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.13 70.41 69.43 70.30 496,920 +0.16(+0.23%)
May 27, 2021 70.60 70.95 69.98 70.13 387,885 +0.40(+0.57%)
May 26, 2021 69.24 70.14 68.73 69.74 1,396,686 +0.33(+0.48%)
May 25, 2021 70.47 70.85 69.18 69.40 637,428 -1.13(-1.60%)
May 24, 2021 71.27 71.27 70.06 70.53 295,241 -0.68(-0.95%)
May 21, 2021 70.78 71.85 70.60 71.21 207,182 +0.92(+1.31%)
May 20, 2021 69.95 70.54 69.70 70.29 257,287 -0.21(-0.29%)
May 19, 2021 69.79 70.50 69.04 70.50 328,026 -0.03(-0.04%)
May 18, 2021 71.80 72.22 70.48 70.52 310,484 -1.51(-2.09%)
May 17, 2021 71.99 72.32 71.56 72.03 207,288 -0.29(-0.40%)
May 14, 2021 72.13 72.50 71.37 72.32 283,475 +0.79(+1.11%)
May 13, 2021 69.11 72.12 69.11 71.53 404,741 +2.15(+3.10%)
May 12, 2021 72.13 72.20 69.29 69.38 384,880 -1.90(-2.67%)
May 11, 2021 71.86 72.58 71.04 71.28 449,626 -0.63(-0.88%)
May 10, 2021 72.73 73.29 71.89 71.91 319,338 -0.29(-0.40%)
May 07, 2021 71.75 72.45 71.31 72.20 307,550 -0.69(-0.94%)
May 06, 2021 72.07 72.92 70.72 72.89 351,604 +0.80(+1.11%)
May 05, 2021 71.93 72.20 71.03 72.08 305,249 +0.20(+0.28%)
May 04, 2021 70.50 71.89 70.02 71.89 326,288 +1.19(+1.69%)
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.