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, 2020 58.00 58.32 56.24 56.32 557,840 -1.78(-3.07%)
Nov 27, 2020 59.14 59.14 57.69 58.10 172,988 -0.86(-1.46%)
Nov 25, 2020 58.84 59.15 57.60 58.96 1,662,774 -0.59(-0.99%)
Nov 24, 2020 58.70 59.82 58.67 59.55 793,781 +1.38(+2.38%)
Nov 23, 2020 59.63 59.63 57.89 58.17 582,051 -0.50(-0.84%)
Nov 20, 2020 58.20 58.84 57.84 58.67 950,206 +0.10(+0.18%)
Nov 19, 2020 57.80 58.61 57.48 58.56 279,126 +0.42(+0.72%)
Nov 18, 2020 59.57 59.90 58.05 58.14 342,143 -1.45(-2.44%)
Nov 17, 2020 59.58 60.19 59.08 59.60 413,455 -0.83(-1.37%)
Nov 16, 2020 59.77 61.04 59.77 60.42 491,084 +1.72(+2.92%)
Nov 13, 2020 58.17 58.98 58.10 58.71 243,612 +0.96(+1.67%)
Nov 12, 2020 57.58 58.09 57.12 57.74 351,223 -0.78(-1.33%)
Nov 11, 2020 58.65 58.96 56.84 58.52 465,651 -0.05(-0.09%)
Nov 10, 2020 58.08 59.02 56.74 58.57 427,160 +0.84(+1.45%)
Nov 09, 2020 58.06 59.14 55.87 57.73 801,145 +4.36(+8.17%)
Nov 06, 2020 54.49 54.50 53.18 53.37 238,810 -0.44(-0.83%)
Nov 05, 2020 52.61 54.11 52.61 53.82 342,923 +1.37(+2.62%)
Nov 04, 2020 54.79 54.79 52.40 52.44 401,048 -3.79(-6.74%)
Nov 03, 2020 55.74 56.54 54.92 56.23 350,744 +1.71(+3.13%)
Nov 02, 2020 53.40 54.66 53.25 54.52 359,037 +1.37(+2.59%)
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%)
Oct 01, 2020 47.89 48.60 47.20 47.69 520,360 -0.37(-0.76%)
Sep 30, 2020 47.40 48.27 47.03 48.06 647,467 +0.96(+2.03%)
Sep 29, 2020 46.82 47.23 46.23 47.10 382,924 -0.38(-0.79%)
Sep 28, 2020 46.98 47.68 46.51 47.48 403,806 +1.31(+2.85%)
Sep 25, 2020 45.42 46.46 45.28 46.17 250,991 +0.26(+0.58%)
Sep 24, 2020 45.73 46.79 45.47 45.90 416,104 +0.22(+0.49%)
Sep 23, 2020 46.39 47.26 45.64 45.68 578,616 -0.66(-1.42%)
Sep 22, 2020 46.59 48.91 46.21 46.34 554,785 -0.10(-0.22%)
Sep 21, 2020 47.00 48.91 45.88 46.44 654,963 -1.49(-3.10%)
Sep 18, 2020 48.47 48.60 47.54 47.92 1,296,769 -0.45(-0.94%)
Sep 17, 2020 47.57 48.50 47.45 48.38 421,647 +0.23(+0.48%)
Sep 16, 2020 47.79 48.68 47.27 48.15 379,331 +0.47(+0.98%)
Sep 15, 2020 48.58 48.58 47.42 47.68 311,895 -0.63(-1.31%)
Sep 14, 2020 47.28 48.77 47.19 48.31 344,690 +1.15(+2.44%)
Sep 11, 2020 47.46 47.51 46.64 47.16 494,252 -0.26(-0.56%)
Sep 10, 2020 48.60 48.61 47.35 47.42 386,900 -0.82(-1.70%)
Sep 09, 2020 48.66 48.74 47.70 48.24 387,039 -0.32(-0.65%)
Sep 08, 2020 50.55 50.58 48.56 48.56 513,751 -2.70(-5.26%)
Sep 04, 2020 51.41 51.55 50.29 51.25 295,497 +0.94(+1.87%)
Sep 03, 2020 50.43 51.62 50.08 50.32 265,464 -0.01(-0.01%)
Sep 02, 2020 49.90 50.49 49.67 50.32 228,500 +0.21(+0.42%)
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.