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 (%)
Oct 30, 2020 52.68 53.23 51.85 52.73 589,001 -0.06(-0.11%)
Oct 29, 2020 51.58 53.07 50.90 52.79 402,565 +1.01(+1.95%)
Oct 28, 2020 51.09 52.42 51.03 51.78 679,978 -0.17(-0.33%)
Oct 27, 2020 53.08 53.57 51.89 51.95 550,206 -1.43(-2.68%)
Oct 26, 2020 53.48 53.63 52.63 53.38 572,849 -0.63(-1.16%)
Oct 23, 2020 53.85 54.45 53.21 54.01 471,295 +0.59(+1.11%)
Oct 22, 2020 51.74 53.49 51.74 53.41 838,793 +1.47(+2.84%)
Oct 21, 2020 52.63 52.63 51.29 51.94 478,126 +0.41(+0.79%)
Oct 20, 2020 52.30 52.52 50.98 51.53 568,753 +1.97(+3.96%)
Oct 19, 2020 49.81 50.34 49.23 49.57 571,143 +0.19(+0.39%)
Oct 16, 2020 49.85 50.25 49.22 49.37 402,112 -0.21(-0.43%)
Oct 15, 2020 48.32 50.05 48.26 49.59 328,968 +0.90(+1.84%)
Oct 14, 2020 49.68 49.98 48.63 48.69 345,170 -0.77(-1.56%)
Oct 13, 2020 51.22 51.32 49.43 49.46 360,572 -1.99(-3.87%)
Oct 12, 2020 51.26 51.90 51.18 51.45 269,632 +0.19(+0.38%)
Oct 09, 2020 51.97 51.99 50.94 51.25 267,996 -0.46(-0.88%)
Oct 08, 2020 51.52 51.78 50.47 51.71 331,795 +0.58(+1.13%)
Oct 07, 2020 50.86 51.67 50.65 51.13 496,820 +0.90(+1.79%)
Oct 06, 2020 49.81 51.67 49.75 50.24 470,301 +0.47(+0.95%)
Oct 05, 2020 48.70 49.92 48.70 49.76 604,213 +1.57(+3.25%)
Oct 02, 2020 46.62 48.48 46.33 48.20 425,488 +0.88(+1.86%)
Oct 01, 2020 47.51 48.21 46.82 47.31 524,529 -0.36(-0.76%)
Sep 30, 2020 47.02 47.89 46.65 47.68 652,655 +0.95(+2.03%)
Sep 29, 2020 46.45 46.86 45.86 46.73 385,992 -0.37(-0.79%)
Sep 28, 2020 46.60 47.30 46.14 47.10 407,042 +1.30(+2.85%)
Sep 25, 2020 45.06 46.09 44.92 45.80 253,002 +0.26(+0.58%)
Sep 24, 2020 45.37 46.42 45.10 45.54 419,438 +0.22(+0.49%)
Sep 23, 2020 46.02 46.88 45.28 45.32 583,252 -0.65(-1.42%)
Sep 22, 2020 46.22 48.52 45.84 45.97 559,231 -0.10(-0.22%)
Sep 21, 2020 46.63 48.53 45.51 46.07 660,211 -1.47(-3.10%)
Sep 18, 2020 48.09 48.21 47.16 47.54 1,307,160 -0.45(-0.94%)
Sep 17, 2020 47.19 48.12 47.08 47.99 425,026 +0.23(+0.48%)
Sep 16, 2020 47.41 48.30 46.89 47.76 382,371 +0.47(+0.99%)
Sep 15, 2020 48.20 48.20 47.04 47.30 314,394 -0.63(-1.31%)
Sep 14, 2020 46.90 48.38 46.82 47.92 347,452 +1.14(+2.44%)
Sep 11, 2020 47.09 47.13 46.27 46.78 498,213 -0.26(-0.56%)
Sep 10, 2020 48.21 48.22 46.98 47.04 390,000 -0.81(-1.70%)
Sep 09, 2020 48.27 48.35 47.32 47.86 390,141 -0.31(-0.65%)
Sep 08, 2020 50.14 50.18 48.17 48.17 517,867 -2.68(-5.26%)
Sep 04, 2020 51.00 51.14 49.89 50.85 297,865 +0.93(+1.87%)
Sep 03, 2020 50.03 51.21 49.68 49.92 267,591 +0.03(+0.05%)
Sep 02, 2020 49.48 50.06 49.24 49.89 230,475 +0.21(+0.42%)
Sep 01, 2020 50.30 50.76 49.49 49.68 221,975 -0.55(-1.09%)
Aug 31, 2020 49.98 50.79 49.87 50.23 338,046 -0.02(-0.03%)
Aug 28, 2020 51.21 51.21 50.02 50.24 461,951 -0.51(-1.00%)
Aug 27, 2020 50.13 51.05 50.11 50.75 222,657 +0.65(+1.30%)
Aug 26, 2020 50.40 50.45 49.90 50.10 316,229 -0.42(-0.83%)
Aug 25, 2020 50.87 51.22 50.16 50.52 340,020 -0.13(-0.25%)
Aug 24, 2020 49.92 50.71 49.26 50.65 250,053 +1.33(+2.70%)
Aug 21, 2020 49.39 49.57 48.88 49.32 273,494 -0.25(-0.51%)
Aug 20, 2020 49.65 49.97 49.40 49.57 282,632 -0.66(-1.31%)
Aug 19, 2020 50.19 50.90 50.00 50.23 228,346 +0.04(+0.08%)
Aug 18, 2020 51.10 51.26 50.08 50.19 288,955 -1.07(-2.09%)
Aug 17, 2020 51.42 51.64 50.85 51.26 277,790 -0.15(-0.30%)
Aug 14, 2020 50.75 51.81 50.48 51.41 275,391 +0.27(+0.53%)
Aug 13, 2020 51.23 51.62 50.83 51.14 320,526 -0.39(-0.75%)
Aug 12, 2020 52.28 52.28 50.78 51.53 351,871 +0.05(+0.10%)
Aug 11, 2020 51.46 52.35 51.30 51.48 434,570 +0.88(+1.73%)
Aug 10, 2020 50.59 51.43 50.42 50.60 406,112 +0.06(+0.12%)
Aug 07, 2020 49.12 50.58 48.74 50.54 358,294 +1.29(+2.62%)
Aug 06, 2020 49.52 49.80 49.00 49.25 257,368 -0.38(-0.76%)
Aug 05, 2020 48.90 49.76 48.77 49.63 445,281 +1.19(+2.45%)
Aug 04, 2020 48.30 48.65 47.79 48.44 401,508 -0.05(-0.10%)
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.