Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.83 64.39 63.82 63.90 444,082 +0.12(+0.18%)
Oct 28, 2021 63.00 63.94 62.94 63.78 256,742 +0.95(+1.51%)
Oct 27, 2021 64.69 64.58 62.77 62.83 438,949 -2.32(-3.56%)
Oct 26, 2021 65.72 65.15 225,452 -0.45(-0.69%)
Oct 25, 2021 65.86 65.93 65.34 65.60 233,803 +0.21(+0.32%)
Oct 22, 2021 64.70 65.61 64.69 65.39 310,987 +0.64(+0.99%)
Oct 21, 2021 65.59 65.59 64.46 64.75 271,329 -0.92(-1.41%)
Oct 20, 2021 64.90 65.67 64.41 65.67 249,862 +0.99(+1.53%)
Oct 19, 2021 64.64 65.35 64.18 64.68 344,741 -0.20(-0.31%)
Oct 18, 2021 64.19 65.25 64.19 64.88 338,673 +0.33(+0.51%)
Oct 15, 2021 64.77 65.10 64.46 64.56 319,977 +0.38(+0.59%)
Oct 14, 2021 63.31 64.19 62.94 64.18 187,512 +1.42(+2.27%)
Oct 13, 2021 63.29 63.41 61.70 62.75 260,403 -0.35(-0.56%)
Oct 12, 2021 63.27 63.66 62.91 63.11 226,124 -0.40(-0.63%)
Oct 11, 2021 64.87 64.98 63.48 63.51 228,854 -1.18(-1.82%)
Oct 08, 2021 64.77 64.94 64.39 64.68 329,728 -0.05(-0.07%)
Oct 07, 2021 64.67 64.93 64.38 64.73 187,269 +0.82(+1.28%)
Oct 06, 2021 63.82 64.29 62.69 63.91 236,439 -0.15(-0.24%)
Oct 05, 2021 64.46 64.97 63.87 64.07 303,187 -0.24(-0.38%)
Oct 04, 2021 64.39 64.76 63.49 64.31 396,280 +0.05(+0.07%)
Oct 01, 2021 63.43 64.72 62.66 64.27 343,562 +1.12(+1.78%)
Sep 30, 2021 64.73 64.73 63.13 63.14 350,832 -1.27(-1.97%)
Sep 29, 2021 63.86 64.67 63.43 64.41 224,743 +0.54(+0.85%)
Sep 28, 2021 62.74 64.69 62.64 63.87 410,550 -0.08(-0.13%)
Sep 27, 2021 62.89 64.31 62.89 63.95 403,664 +1.68(+2.69%)
Sep 24, 2021 61.51 62.45 61.23 62.27 518,073 +0.57(+0.93%)
Sep 23, 2021 60.80 62.10 60.49 61.70 397,547 +1.40(+2.33%)
Sep 22, 2021 60.29 60.78 59.70 60.30 409,176 +0.46(+0.77%)
Sep 21, 2021 60.23 60.52 59.62 59.84 365,792 -0.12(-0.20%)
Sep 20, 2021 59.08 60.04 58.81 59.95 418,850 -0.40(-0.66%)
Sep 17, 2021 60.28 60.76 59.96 60.35 1,108,021 +0.20(+0.33%)
Sep 16, 2021 60.88 61.00 59.59 60.15 448,362 -0.44(-0.73%)
Sep 15, 2021 60.35 61.19 60.35 60.60 553,568 +0.42(+0.69%)
Sep 14, 2021 61.58 61.82 59.96 60.18 571,922 -1.32(-2.15%)
Sep 13, 2021 61.89 62.53 61.33 61.50 326,151 -0.06(-0.10%)
Sep 10, 2021 62.55 62.60 61.49 61.57 325,344 -0.75(-1.21%)
Sep 09, 2021 62.24 63.13 62.08 62.32 231,688 -0.16(-0.26%)
Sep 08, 2021 62.71 62.99 62.30 62.48 220,888 -0.48(-0.76%)
Sep 07, 2021 64.07 64.56 62.85 62.96 367,440 -0.95(-1.49%)
Sep 03, 2021 64.24 64.56 63.91 63.91 255,212 -0.11(-0.17%)
Sep 02, 2021 63.33 64.15 63.24 64.02 425,334 +0.66(+1.04%)
Sep 01, 2021 64.04 64.17 63.20 63.36 263,418 -0.49(-0.76%)
Aug 31, 2021 63.69 64.18 63.36 63.85 351,349 +0.49(+0.77%)
Aug 30, 2021 63.98 64.05 63.13 63.36 269,388 -0.67(-1.04%)
Aug 27, 2021 62.95 64.04 62.86 64.03 438,085 +1.19(+1.90%)
Aug 26, 2021 63.99 64.26 62.78 62.84 254,507 -1.20(-1.88%)
Aug 25, 2021 63.61 64.69 63.57 64.04 369,039 +0.42(+0.67%)
Aug 24, 2021 63.66 63.92 63.25 63.61 346,255 +0.16(+0.26%)
Aug 23, 2021 63.08 63.82 63.08 63.45 282,435 +0.33(+0.53%)
Aug 20, 2021 62.16 63.46 61.91 63.12 606,671 +1.07(+1.73%)
Aug 19, 2021 61.78 62.64 61.59 62.04 366,700 -0.20(-0.32%)
Aug 18, 2021 62.52 63.28 62.17 62.24 234,397 -0.65(-1.03%)
Aug 17, 2021 63.06 63.47 62.48 62.89 278,952 -0.60(-0.94%)
Aug 16, 2021 63.14 63.66 62.58 63.49 346,130 +0.04(+0.06%)
Aug 13, 2021 64.06 64.43 63.29 63.45 213,102 -0.76(-1.18%)
Aug 12, 2021 65.38 65.38 64.10 64.21 244,759 -0.69(-1.06%)
Aug 11, 2021 64.34 64.95 64.07 64.90 243,622 +0.60(+0.94%)
Aug 10, 2021 63.88 64.56 63.75 64.29 291,940 +0.23(+0.35%)
Aug 09, 2021 63.87 64.63 63.24 64.07 607,625 +0.13(+0.20%)
Aug 06, 2021 62.94 64.17 62.94 63.94 486,879 +1.69(+2.71%)
Aug 05, 2021 62.02 62.69 61.71 62.25 452,142 +0.54(+0.88%)
Aug 04, 2021 61.21 61.88 60.92 61.71 765,250 -0.14(-0.22%)
Aug 03, 2021 63.24 63.41 61.36 61.84 1,852,362 -1.16(-1.83%)
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.