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 (%)
Oct 30, 2020 53.10 53.65 52.27 53.15 584,319 -0.06(-0.11%)
Oct 29, 2020 51.99 53.49 51.31 53.21 399,365 +1.02(+1.95%)
Oct 28, 2020 51.50 52.84 51.44 52.19 674,573 -0.17(-0.33%)
Oct 27, 2020 53.51 54.00 52.30 52.36 545,833 -1.44(-2.68%)
Oct 26, 2020 53.91 54.05 53.06 53.81 568,295 -0.63(-1.16%)
Oct 23, 2020 54.28 54.88 53.64 54.44 467,549 +0.60(+1.11%)
Oct 22, 2020 52.16 53.92 52.16 53.84 832,126 +1.49(+2.84%)
Oct 21, 2020 53.06 53.06 51.70 52.36 474,325 +0.41(+0.79%)
Oct 20, 2020 52.71 52.95 51.39 51.95 564,232 +1.98(+3.96%)
Oct 19, 2020 50.21 50.74 49.62 49.97 566,603 +0.20(+0.39%)
Oct 16, 2020 50.25 50.65 49.61 49.77 398,915 -0.21(-0.43%)
Oct 15, 2020 48.71 50.45 48.65 49.98 326,353 +0.91(+1.84%)
Oct 14, 2020 50.08 50.38 49.02 49.08 342,426 -0.78(-1.56%)
Oct 13, 2020 51.63 51.73 49.83 49.85 357,706 -2.01(-3.87%)
Oct 12, 2020 51.67 52.31 51.59 51.86 267,489 +0.20(+0.38%)
Oct 09, 2020 52.38 52.40 51.35 51.66 265,865 -0.46(-0.88%)
Oct 08, 2020 51.93 52.19 50.88 52.13 329,158 +0.58(+1.13%)
Oct 07, 2020 51.27 52.08 51.06 51.54 492,870 +0.91(+1.79%)
Oct 06, 2020 50.20 52.08 50.14 50.64 466,562 +0.48(+0.95%)
Oct 05, 2020 49.09 50.32 49.09 50.16 599,410 +1.58(+3.25%)
Oct 02, 2020 46.99 48.86 46.70 48.58 422,105 +0.89(+1.86%)
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.