Skip to main content

Commerce Bancshares (NQ: CBSH )

62.58 -1.15 (-1.80%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.60 70.34 69.12 69.13 401,890 -0.98(-1.40%)
Mar 30, 2021 69.65 70.72 69.65 70.12 528,758 +0.97(+1.41%)
Mar 29, 2021 69.87 70.57 68.06 69.14 489,748 -1.54(-2.18%)
Mar 26, 2021 69.75 70.70 69.18 70.69 457,655 +1.82(+2.65%)
Mar 25, 2021 67.52 69.07 66.61 68.86 313,567 +1.54(+2.29%)
Mar 24, 2021 68.39 69.46 67.28 67.32 480,372 -0.47(-0.69%)
Mar 23, 2021 68.69 69.21 67.67 67.79 519,923 -1.58(-2.28%)
Mar 22, 2021 71.17 71.39 69.14 69.37 350,031 -2.25(-3.14%)
Mar 19, 2021 71.47 72.62 70.75 71.62 1,537,302 -0.51(-0.70%)
Mar 18, 2021 72.83 74.96 71.78 72.12 447,628 -0.33(-0.46%)
Mar 17, 2021 71.57 72.67 71.57 72.46 374,055 +0.68(+0.94%)
Mar 16, 2021 71.81 71.95 70.50 71.78 295,688 -0.43(-0.60%)
Mar 15, 2021 73.15 73.15 71.37 72.21 316,858 -0.63(-0.87%)
Mar 12, 2021 71.99 73.26 71.32 72.84 447,571 +1.54(+2.16%)
Mar 11, 2021 70.87 72.00 70.62 71.30 305,667 -0.03(-0.04%)
Mar 10, 2021 70.97 71.45 70.48 71.33 419,348 +0.94(+1.33%)
Mar 09, 2021 70.36 71.60 68.88 70.39 383,632 -0.83(-1.17%)
Mar 08, 2021 70.37 71.60 69.95 71.22 500,451 +1.83(+2.64%)
Mar 05, 2021 68.06 69.69 67.21 69.39 492,756 +2.18(+3.24%)
Mar 04, 2021 68.06 69.18 66.67 67.21 372,032 -0.85(-1.26%)
Mar 03, 2021 67.35 69.19 67.30 68.07 448,271 +1.17(+1.75%)
Mar 02, 2021 67.72 68.32 66.44 66.90 383,038 -1.49(-2.18%)
Mar 01, 2021 67.64 68.71 67.00 68.39 424,996 +1.79(+2.69%)
Feb 26, 2021 67.66 68.53 66.48 66.60 632,257 -1.70(-2.49%)
Feb 25, 2021 70.83 71.14 68.16 68.30 453,750 -1.62(-2.32%)
Feb 24, 2021 68.28 70.12 67.59 69.92 1,772,946 +2.23(+3.30%)
Feb 23, 2021 66.82 67.79 66.40 67.69 725,283 +0.89(+1.33%)
Feb 22, 2021 66.82 67.42 66.56 66.80 616,031 +0.26(+0.39%)
Feb 19, 2021 66.06 66.94 66.06 66.54 356,033 +0.70(+1.07%)
Feb 18, 2021 65.56 66.49 65.56 65.84 403,868 -0.35(-0.53%)
Feb 17, 2021 66.71 67.18 65.96 66.19 309,827 -0.58(-0.86%)
Feb 16, 2021 66.47 66.92 65.83 66.76 402,885 +0.73(+1.10%)
Feb 12, 2021 65.91 66.55 64.87 66.03 235,429 +0.31(+0.47%)
Feb 11, 2021 64.85 66.04 64.78 65.73 364,968 +0.48(+0.73%)
Feb 10, 2021 66.57 67.02 65.15 65.25 430,732 -1.17(-1.76%)
Feb 09, 2021 65.16 66.56 65.03 66.42 423,686 +1.27(+1.95%)
Feb 08, 2021 64.24 65.17 63.92 65.15 359,187 +1.22(+1.91%)
Feb 05, 2021 64.01 64.28 63.19 63.93 228,092 +0.49(+0.77%)
Feb 04, 2021 61.77 63.61 61.77 63.44 480,849 +1.83(+2.96%)
Feb 03, 2021 61.46 61.86 60.69 61.62 296,256 +0.25(+0.41%)
Feb 02, 2021 61.76 61.76 60.75 61.36 458,198 +0.27(+0.44%)
Feb 01, 2021 60.19 61.15 59.92 61.09 433,176 +0.95(+1.59%)
Jan 29, 2021 61.30 61.94 60.06 60.14 779,317 -0.94(-1.55%)
Jan 28, 2021 62.62 62.62 61.00 61.09 587,928 -1.34(-2.15%)
Jan 27, 2021 62.70 64.14 62.12 62.43 813,883 -0.57(-0.90%)
Jan 26, 2021 62.24 63.44 61.62 62.99 604,783 +1.27(+2.05%)
Jan 25, 2021 61.60 62.36 61.28 61.72 396,460 -0.70(-1.12%)
Jan 22, 2021 61.18 62.57 61.13 62.43 476,971 +1.08(+1.76%)
Jan 21, 2021 61.97 62.52 61.22 61.35 543,274 -0.58(-0.93%)
Jan 20, 2021 63.98 64.65 60.87 61.92 752,926 -2.06(-3.22%)
Jan 19, 2021 63.67 64.39 63.51 63.98 537,476 +0.56(+0.88%)
Jan 15, 2021 63.33 64.17 62.72 63.42 527,992 -0.91(-1.41%)
Jan 14, 2021 64.70 64.80 64.00 64.33 456,342 +0.34(+0.53%)
Jan 13, 2021 64.60 65.06 63.62 63.99 535,484 -1.02(-1.56%)
Jan 12, 2021 64.35 65.83 64.20 65.01 599,996 +0.88(+1.37%)
Jan 11, 2021 62.25 64.31 62.07 64.13 449,235 +1.11(+1.76%)
Jan 08, 2021 63.59 63.59 62.00 63.02 365,037 -0.50(-0.79%)
Jan 07, 2021 62.97 63.64 62.38 63.52 507,332 +1.00(+1.60%)
Jan 06, 2021 61.39 63.09 60.46 62.52 777,924 +2.67(+4.46%)
Jan 05, 2021 59.20 60.37 59.11 59.85 364,210 +0.40(+0.68%)
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.