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 (%)
Dec 31, 2020 59.12 59.12 59.12 342,145 -0.25(-0.42%)
Dec 30, 2020 59.08 59.77 58.90 59.37 342,145 +0.27(+0.46%)
Dec 29, 2020 60.26 60.38 58.85 59.10 276,924 -1.12(-1.85%)
Dec 28, 2020 59.89 60.47 59.41 60.22 261,671 +0.49(+0.81%)
Dec 24, 2020 60.23 60.29 58.80 59.73 279,714 -0.22(-0.38%)
Dec 23, 2020 58.89 60.92 58.67 59.96 1,796,682 +1.49(+2.55%)
Dec 22, 2020 57.82 58.75 57.82 58.46 743,541 +0.77(+1.34%)
Dec 21, 2020 56.60 57.70 56.20 57.69 612,247 +1.25(+2.22%)
Dec 18, 2020 58.11 58.18 56.26 56.44 986,946 -1.61(-2.77%)
Dec 17, 2020 58.09 58.14 57.47 58.05 290,787 -0.05(-0.09%)
Dec 16, 2020 58.02 58.30 57.20 58.10 426,387 +0.21(+0.36%)
Dec 15, 2020 57.00 58.15 56.98 57.90 369,628 +1.22(+2.16%)
Dec 14, 2020 57.66 57.88 56.34 56.67 323,793 -0.01(-0.02%)
Dec 11, 2020 56.23 57.24 56.04 56.68 281,937 -0.13(-0.24%)
Dec 10, 2020 56.50 56.95 56.26 56.82 342,736 -0.28(-0.49%)
Dec 09, 2020 57.49 57.51 56.51 57.10 332,132 -0.05(-0.09%)
Dec 08, 2020 56.34 57.59 56.34 57.15 274,340 -0.16(-0.28%)
Dec 07, 2020 56.67 57.62 56.42 57.31 389,594 +0.19(+0.33%)
Dec 04, 2020 57.72 57.83 56.60 57.12 366,507 +0.09(+0.16%)
Dec 03, 2020 56.94 57.44 56.60 57.03 510,578 +0.10(+0.17%)
Dec 02, 2020 57.21 57.39 56.12 56.93 464,554 +0.13(+0.24%)
Dec 01, 2020 56.73 58.15 56.60 56.80 404,552 +0.48(+0.85%)
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%)
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.