Skip to main content

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 52.14 52.50 51.01 51.78 897,046 +0.26(+0.50%)
Feb 28, 2024 51.97 52.10 51.51 51.52 427,140 -0.75(-1.43%)
Feb 27, 2024 51.65 52.32 51.36 52.27 413,318 +0.76(+1.47%)
Feb 26, 2024 51.44 52.20 51.12 51.51 533,290 -0.17(-0.33%)
Feb 23, 2024 51.40 52.04 50.84 51.68 354,600 +0.34(+0.66%)
Feb 22, 2024 51.30 51.54 50.94 51.34 313,514 +0.09(+0.17%)
Feb 21, 2024 51.02 51.28 50.51 51.25 338,224 +0.12(+0.23%)
Feb 20, 2024 50.79 51.51 50.79 51.13 332,784 -0.16(-0.31%)
Feb 16, 2024 51.25 51.77 50.86 51.29 354,539 -0.26(-0.50%)
Feb 15, 2024 50.90 52.05 50.86 51.55 377,458 +0.77(+1.51%)
Feb 14, 2024 50.06 50.84 49.93 50.79 404,176 +0.95(+1.90%)
Feb 13, 2024 50.21 50.51 49.19 49.84 568,693 -1.71(-3.32%)
Feb 12, 2024 50.71 51.98 50.67 51.55 376,926 +0.65(+1.27%)
Feb 09, 2024 50.25 51.15 49.82 50.90 466,621 +0.69(+1.37%)
Feb 08, 2024 50.14 50.68 49.83 50.22 440,878 -0.26(-0.51%)
Feb 07, 2024 49.99 51.05 49.30 50.48 473,820 +0.43(+0.85%)
Feb 06, 2024 50.09 50.83 49.96 50.05 476,326 -0.38(-0.75%)
Feb 05, 2024 50.78 50.80 50.13 50.43 547,754 -0.85(-1.65%)
Feb 02, 2024 50.61 51.88 50.56 51.27 480,622 -0.28(-0.54%)
Feb 01, 2024 52.10 52.35 50.01 51.55 500,426 -0.31(-0.59%)
Jan 31, 2024 53.32 53.73 51.67 51.86 1,130,400 -2.04(-3.78%)
Jan 30, 2024 54.16 54.36 53.90 53.90 452,000 -0.49(-0.90%)
Jan 29, 2024 53.18 54.40 53.07 54.39 470,837 +1.20(+2.26%)
Jan 26, 2024 53.45 53.73 52.73 53.18 513,907 -0.01(-0.02%)
Jan 25, 2024 54.25 54.68 52.71 53.19 822,609 -0.71(-1.31%)
Jan 24, 2024 54.14 54.73 53.74 53.90 453,987 -0.08(-0.15%)
Jan 23, 2024 55.12 55.37 53.98 53.98 484,205 -0.82(-1.49%)
Jan 22, 2024 54.61 55.13 54.18 54.80 420,167 +0.54(+0.99%)
Jan 19, 2024 53.43 54.26 52.72 54.26 442,594 +1.52(+2.89%)
Jan 18, 2024 52.66 53.56 52.12 52.74 498,475 +1.10(+2.14%)
Jan 17, 2024 51.32 52.07 51.02 51.63 621,939 -0.48(-0.92%)
Jan 16, 2024 51.79 52.26 51.47 52.11 602,660 -0.48(-0.91%)
Jan 12, 2024 52.86 53.33 52.13 52.59 473,381 -0.12(-0.23%)
Jan 11, 2024 53.02 53.39 52.07 52.71 415,995 -0.79(-1.47%)
Jan 10, 2024 52.92 53.68 52.61 53.49 336,222 +0.37(+0.69%)
Jan 09, 2024 53.10 53.58 52.89 53.12 270,625 -0.62(-1.15%)
Jan 08, 2024 52.99 53.83 52.78 53.74 335,226 +0.35(+0.65%)
Jan 05, 2024 52.80 53.85 52.56 53.39 640,680 +0.27(+0.51%)
Jan 04, 2024 52.43 53.37 52.29 53.12 389,006 +0.57(+1.08%)
Jan 03, 2024 53.48 53.58 52.51 52.56 483,357 -1.40(-2.60%)
Jan 02, 2024 52.75 54.23 52.75 53.96 532,664 +0.82(+1.54%)
Dec 29, 2023 53.56 53.93 53.05 53.14 365,077 -0.73(-1.35%)
Dec 28, 2023 53.85 54.09 53.58 53.87 282,778 -0.02(-0.04%)
Dec 27, 2023 53.94 54.20 53.31 53.89 284,177 -0.08(-0.15%)
Dec 26, 2023 53.69 54.23 53.49 53.97 256,064 +0.25(+0.46%)
Dec 22, 2023 53.64 54.05 53.44 53.72 235,042 +0.33(+0.62%)
Dec 21, 2023 53.98 54.59 53.06 53.39 393,836 -0.02(-0.04%)
Dec 20, 2023 53.95 54.53 53.40 53.41 574,535 -0.79(-1.45%)
Dec 19, 2023 53.91 54.72 53.63 54.20 453,352 +0.38(+0.70%)
Dec 18, 2023 54.05 54.60 53.14 53.82 501,099 +0.13(+0.24%)
Dec 15, 2023 54.58 54.86 53.30 53.69 1,320,092 -0.94(-1.71%)
Dec 14, 2023 55.29 56.47 54.12 54.63 682,773 +0.64(+1.18%)
Dec 13, 2023 51.04 54.03 51.04 53.99 530,182 +2.82(+5.50%)
Dec 12, 2023 51.51 51.64 51.11 51.17 343,448 -0.32(-0.62%)
Dec 11, 2023 51.86 52.05 51.38 51.49 334,504 -0.34(-0.65%)
Dec 08, 2023 52.14 52.57 51.59 51.83 334,807 -0.14(-0.27%)
Dec 07, 2023 51.55 52.38 51.53 51.97 481,001 +0.43(+0.83%)
Dec 06, 2023 51.21 52.12 51.18 51.54 487,444 +0.68(+1.33%)
Dec 05, 2023 50.99 51.29 50.44 50.86 460,962 -0.47(-0.91%)
Dec 04, 2023 48.95 51.46 48.95 51.33 702,323 +2.05(+4.16%)
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.