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 (%)
Mar 31, 2020 41.95 43.36 41.29 42.67 666,808 -0.06(-0.14%)
Mar 30, 2020 42.23 43.10 41.54 42.73 676,588 +0.88(+2.11%)
Mar 27, 2020 42.11 43.16 41.64 41.85 630,626 -1.90(-4.34%)
Mar 26, 2020 41.26 44.33 41.07 43.74 910,432 +2.48(+6.02%)
Mar 25, 2020 42.37 44.02 40.38 41.26 806,673 -0.86(-2.03%)
Mar 24, 2020 40.53 42.36 39.77 42.12 1,039,622 +3.04(+7.79%)
Mar 23, 2020 44.51 44.51 38.57 39.07 1,240,361 -5.14(-11.62%)
Mar 20, 2020 48.49 50.20 43.41 44.21 1,111,857 -5.36(-10.82%)
Mar 19, 2020 51.06 51.68 48.79 49.57 1,286,804 -2.42(-4.66%)
Mar 18, 2020 48.76 52.60 46.83 52.00 2,209,403 +0.36(+0.71%)
Mar 17, 2020 45.57 51.81 44.99 51.63 1,627,550 +6.92(+15.49%)
Mar 16, 2020 41.50 48.73 40.81 44.71 1,428,453 -3.56(-7.37%)
Mar 13, 2020 45.51 48.38 44.77 48.27 1,519,569 +5.41(+12.61%)
Mar 12, 2020 42.73 45.10 40.84 42.86 1,529,881 -2.50(-5.51%)
Mar 11, 2020 46.69 46.89 44.74 45.36 1,352,897 -2.49(-5.21%)
Mar 10, 2020 46.13 47.88 44.71 47.85 1,340,866 +3.39(+7.62%)
Mar 09, 2020 45.17 45.92 43.79 44.46 1,124,527 -4.65(-9.47%)
Mar 06, 2020 48.80 50.16 48.26 49.12 786,985 -1.38(-2.74%)
Mar 05, 2020 52.07 53.31 49.69 50.50 951,347 -3.17(-5.90%)
Mar 04, 2020 52.78 53.77 52.00 53.66 636,501 +1.53(+2.93%)
Mar 03, 2020 53.29 54.04 51.62 52.14 750,459 -1.42(-2.65%)
Mar 02, 2020 51.45 53.60 50.97 53.55 790,194 +2.02(+3.92%)
Feb 28, 2020 52.62 53.05 50.59 51.54 1,351,294 -2.36(-4.37%)
Feb 27, 2020 53.59 56.01 52.95 53.89 1,084,757 -0.62(-1.13%)
Feb 26, 2020 55.81 56.50 54.44 54.51 495,223 -0.90(-1.63%)
Feb 25, 2020 56.91 57.06 55.21 55.41 858,588 -1.44(-2.54%)
Feb 24, 2020 56.82 57.25 56.56 56.86 597,173 -1.43(-2.45%)
Feb 21, 2020 58.68 58.88 57.86 58.28 765,721 -0.77(-1.30%)
Feb 20, 2020 58.66 59.14 58.23 59.05 376,976 +0.29(+0.49%)
Feb 19, 2020 58.99 59.14 58.75 58.76 371,527 +0.00(+0.00%)
Feb 18, 2020 58.86 59.32 58.46 58.76 399,994 -0.47(-0.80%)
Feb 14, 2020 59.57 59.71 59.16 59.24 437,995 -0.46(-0.76%)
Feb 13, 2020 59.49 59.75 59.27 59.69 422,145 -0.08(-0.14%)
Feb 12, 2020 60.10 60.14 59.53 59.78 377,894 -0.25(-0.42%)
Feb 11, 2020 59.68 60.27 59.28 60.03 445,959 +0.57(+0.97%)
Feb 10, 2020 58.61 59.51 58.61 59.46 240,771 +0.63(+1.08%)
Feb 07, 2020 59.00 59.21 58.70 58.82 434,442 -0.49(-0.83%)
Feb 06, 2020 60.18 60.72 59.20 59.31 553,443 -0.58(-0.97%)
Feb 05, 2020 59.69 60.18 59.65 59.89 676,973 +0.81(+1.37%)
Feb 04, 2020 58.51 59.56 58.41 59.08 805,930 +1.10(+1.89%)
Feb 03, 2020 57.57 58.21 57.47 57.99 615,822 +0.86(+1.51%)
Jan 31, 2020 57.82 57.87 57.08 57.13 1,407,317 -1.03(-1.77%)
Jan 30, 2020 57.12 58.19 57.09 58.16 321,567 +0.67(+1.16%)
Jan 29, 2020 57.70 58.12 57.22 57.49 432,698 -0.18(-0.31%)
Jan 28, 2020 57.20 58.00 56.95 57.67 434,830 +0.74(+1.31%)
Jan 27, 2020 56.47 57.21 56.29 56.92 572,168 -0.52(-0.91%)
Jan 24, 2020 57.66 57.66 56.94 57.45 521,851 -0.19(-0.32%)
Jan 23, 2020 58.00 58.00 57.18 57.63 723,282 -0.37(-0.64%)
Jan 22, 2020 57.17 58.66 56.63 58.00 1,204,310 +1.39(+2.46%)
Jan 21, 2020 56.97 57.07 56.43 56.61 927,879 -0.47(-0.83%)
Jan 17, 2020 57.02 57.17 56.91 57.08 642,543 +0.15(+0.27%)
Jan 16, 2020 56.69 57.00 56.60 56.93 564,550 +0.57(+1.00%)
Jan 15, 2020 56.53 57.02 56.11 56.37 898,502 -0.50(-0.88%)
Jan 14, 2020 57.02 57.18 56.69 56.86 762,963 -0.15(-0.27%)
Jan 13, 2020 57.08 57.08 56.66 57.02 407,442 +0.18(+0.31%)
Jan 10, 2020 57.11 57.11 56.68 56.84 437,521 -0.27(-0.47%)
Jan 09, 2020 57.18 57.27 56.93 57.11 287,466 +0.17(+0.30%)
Jan 08, 2020 56.66 57.12 56.39 56.94 489,346 +0.54(+0.96%)
Jan 07, 2020 56.74 56.80 56.29 56.40 312,116 -0.42(-0.74%)
Jan 06, 2020 56.42 56.83 56.21 56.82 566,191 -0.36(-0.63%)
Jan 03, 2020 56.74 57.31 56.44 57.18 342,413 -0.23(-0.40%)
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.