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 (%)
Nov 30, 2021 63.81 64.22 63.25 63.41 620,007 -1.17(-1.81%)
Nov 29, 2021 65.06 65.16 64.20 64.58 285,659 +0.48(+0.75%)
Nov 26, 2021 65.26 67.00 63.81 64.10 311,791 -3.18(-4.73%)
Nov 24, 2021 67.32 67.88 66.82 67.28 207,716 -0.28(-0.42%)
Nov 23, 2021 67.02 67.66 67.02 67.56 237,391 +0.55(+0.81%)
Nov 22, 2021 66.12 67.57 66.12 67.02 225,817 +1.33(+2.02%)
Nov 19, 2021 65.75 66.08 65.15 65.69 264,200 -0.68(-1.03%)
Nov 18, 2021 66.46 66.64 66.36 66.37 235,503 -0.21(-0.31%)
Nov 17, 2021 67.50 67.50 65.85 66.58 235,915 -0.43(-0.64%)
Nov 16, 2021 67.19 67.41 66.72 67.01 278,045 -0.20(-0.30%)
Nov 15, 2021 67.32 67.74 67.12 67.21 272,972 +0.35(+0.53%)
Nov 12, 2021 67.26 67.60 66.54 66.85 209,384 -0.30(-0.45%)
Nov 11, 2021 67.32 67.71 66.45 67.15 244,625 -0.06(-0.09%)
Nov 10, 2021 66.58 67.22 261,170 +0.73(+1.09%)
Nov 09, 2021 66.44 66.90 65.86 66.49 296,579 -0.42(-0.62%)
Nov 08, 2021 66.69 67.67 66.67 66.91 242,445 -0.31(-0.46%)
Nov 05, 2021 67.11 67.96 66.95 67.22 264,940 +0.57(+0.86%)
Nov 04, 2021 67.72 67.72 66.29 66.65 297,638 -1.27(-1.87%)
Nov 03, 2021 65.68 68.21 65.29 67.92 369,694 +1.93(+2.92%)
Nov 02, 2021 65.96 66.43 63.89 65.99 321,049 +0.10(+0.15%)
Nov 01, 2021 64.27 65.98 64.06 65.89 293,016 +1.84(+2.86%)
Oct 29, 2021 63.99 64.55 63.98 64.06 442,965 +0.12(+0.18%)
Oct 28, 2021 63.16 64.10 63.10 63.94 256,096 +0.95(+1.51%)
Oct 27, 2021 64.86 64.75 62.93 62.98 437,844 -2.33(-3.56%)
Oct 26, 2021 65.88 65.31 224,884 -0.45(-0.69%)
Oct 25, 2021 66.03 66.10 65.50 65.76 233,215 +0.21(+0.32%)
Oct 22, 2021 64.87 65.77 64.86 65.56 310,204 +0.65(+0.99%)
Oct 21, 2021 65.76 65.76 64.62 64.91 270,646 -0.93(-1.41%)
Oct 20, 2021 65.07 65.84 64.57 65.84 249,233 +0.99(+1.53%)
Oct 19, 2021 64.80 65.51 64.34 64.85 343,874 -0.20(-0.31%)
Oct 18, 2021 64.35 65.41 64.35 65.05 337,821 +0.33(+0.51%)
Oct 15, 2021 64.94 65.26 64.62 64.72 319,172 +0.38(+0.59%)
Oct 14, 2021 63.47 64.36 63.10 64.34 187,040 +1.43(+2.27%)
Oct 13, 2021 63.45 63.57 61.86 62.91 259,747 -0.35(-0.56%)
Oct 12, 2021 63.43 63.83 63.07 63.27 225,555 -0.40(-0.63%)
Oct 11, 2021 65.03 65.15 63.64 63.67 228,278 -1.18(-1.82%)
Oct 08, 2021 64.94 65.10 64.56 64.85 328,898 -0.05(-0.07%)
Oct 07, 2021 64.83 65.09 64.55 64.89 186,798 +0.82(+1.28%)
Oct 06, 2021 63.98 64.46 62.85 64.07 235,843 -0.15(-0.24%)
Oct 05, 2021 64.62 65.14 64.03 64.23 302,424 -0.25(-0.38%)
Oct 04, 2021 64.56 64.92 63.65 64.47 395,283 +0.05(+0.07%)
Oct 01, 2021 63.59 64.88 62.82 64.43 342,697 +1.13(+1.78%)
Sep 30, 2021 64.89 64.89 63.29 63.30 349,949 -1.27(-1.97%)
Sep 29, 2021 64.02 64.83 63.59 64.57 224,178 +0.55(+0.85%)
Sep 28, 2021 62.90 64.86 62.79 64.03 409,516 -0.08(-0.13%)
Sep 27, 2021 63.05 64.47 63.05 64.11 402,648 +1.68(+2.69%)
Sep 24, 2021 61.67 62.61 61.39 62.43 516,769 +0.57(+0.93%)
Sep 23, 2021 60.95 62.26 60.64 61.86 396,546 +1.41(+2.33%)
Sep 22, 2021 60.44 60.93 59.85 60.45 408,146 +0.46(+0.77%)
Sep 21, 2021 60.38 60.67 59.77 59.99 364,871 -0.12(-0.20%)
Sep 20, 2021 59.23 60.19 58.96 60.10 417,796 -0.40(-0.66%)
Sep 17, 2021 60.43 60.91 60.11 60.50 1,105,232 +0.20(+0.33%)
Sep 16, 2021 61.03 61.15 59.74 60.30 447,233 -0.45(-0.73%)
Sep 15, 2021 60.50 61.34 60.50 60.75 552,175 +0.42(+0.69%)
Sep 14, 2021 61.74 61.98 60.11 60.33 570,482 -1.33(-2.15%)
Sep 13, 2021 62.05 62.69 61.49 61.66 325,331 -0.06(-0.10%)
Sep 10, 2021 62.71 62.76 61.65 61.72 324,525 -0.75(-1.21%)
Sep 09, 2021 62.39 63.28 62.24 62.48 231,105 -0.16(-0.26%)
Sep 08, 2021 62.87 63.15 62.46 62.64 220,332 -0.48(-0.76%)
Sep 07, 2021 64.23 64.72 63.01 63.12 366,515 -0.95(-1.49%)
Sep 03, 2021 64.40 64.72 64.07 64.07 254,569 -0.13(-0.20%)
Sep 02, 2021 63.52 64.33 63.42 64.20 424,120 +0.66(+1.04%)
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.