Skip to main content

Commerce Bancshares (NQ: CBSH )

63.16 +0.77 (+1.23%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.51 54.45 52.36 54.01 585,902 -0.12(-0.23%)
May 28, 2020 55.79 55.93 53.73 54.13 440,664 -1.14(-2.06%)
May 27, 2020 55.06 55.48 53.67 55.27 698,256 +1.86(+3.47%)
May 26, 2020 52.07 53.82 51.73 53.41 501,762 +2.98(+5.92%)
May 22, 2020 51.00 51.24 50.14 50.43 329,828 -0.46(-0.90%)
May 21, 2020 50.11 51.05 49.93 50.89 569,464 +0.42(+0.84%)
May 20, 2020 49.50 50.60 48.15 50.46 398,707 +1.93(+3.98%)
May 19, 2020 49.73 50.35 48.51 48.53 391,525 -1.50(-3.00%)
May 18, 2020 48.00 50.40 47.72 50.03 526,221 +4.08(+8.89%)
May 15, 2020 45.79 46.00 45.36 45.95 954,908 -0.41(-0.88%)
May 14, 2020 43.84 46.90 43.25 46.35 703,227 +1.45(+3.23%)
May 13, 2020 46.24 46.66 44.18 44.90 681,977 -2.05(-4.37%)
May 12, 2020 49.29 49.29 46.93 46.95 761,373 -1.97(-4.04%)
May 11, 2020 49.23 49.58 48.49 48.93 716,764 -0.94(-1.89%)
May 08, 2020 49.74 50.27 49.52 49.87 439,692 +1.16(+2.38%)
May 07, 2020 48.90 49.93 48.46 48.71 333,101 +0.17(+0.35%)
May 06, 2020 49.70 49.81 48.42 48.54 362,862 -0.67(-1.36%)
May 05, 2020 50.21 51.05 49.07 49.21 417,272 -0.30(-0.60%)
May 04, 2020 48.65 49.64 48.42 49.51 408,013 +0.17(+0.34%)
May 01, 2020 50.72 50.92 48.68 49.34 716,063 -2.52(-4.85%)
Apr 30, 2020 52.54 52.59 51.06 51.85 769,901 -1.64(-3.07%)
Apr 29, 2020 51.21 54.00 50.79 53.50 877,607 +3.29(+6.55%)
Apr 28, 2020 47.81 51.06 47.81 50.21 654,424 +1.48(+3.04%)
Apr 27, 2020 47.53 49.10 46.91 48.73 433,534 +1.91(+4.07%)
Apr 24, 2020 47.54 47.99 46.22 46.82 547,668 -0.25(-0.52%)
Apr 23, 2020 46.50 47.80 46.50 47.07 404,698 +0.63(+1.35%)
Apr 22, 2020 47.86 48.34 45.47 46.44 594,592 -0.53(-1.14%)
Apr 21, 2020 46.79 47.51 46.44 46.97 591,872 -0.86(-1.79%)
Apr 20, 2020 47.66 49.38 46.99 47.83 588,889 -0.75(-1.54%)
Apr 17, 2020 47.50 49.07 47.35 48.57 666,028 +2.69(+5.87%)
Apr 16, 2020 46.32 46.51 45.07 45.88 980,949 -0.22(-0.48%)
Apr 15, 2020 46.51 47.26 45.90 46.10 510,936 -1.44(-3.03%)
Apr 14, 2020 48.22 48.96 46.86 47.54 597,740 +0.75(+1.59%)
Apr 13, 2020 50.15 50.15 46.58 46.79 555,715 -3.52(-6.99%)
Apr 09, 2020 48.06 50.54 47.47 50.31 544,246 +3.09(+6.55%)
Apr 08, 2020 46.78 47.57 45.17 47.22 682,966 +1.27(+2.77%)
Apr 07, 2020 45.54 47.40 45.11 45.95 595,243 +1.54(+3.47%)
Apr 06, 2020 43.75 44.78 42.99 44.40 749,864 +2.99(+7.22%)
Apr 03, 2020 43.12 43.92 40.79 41.41 575,635 -2.30(-5.25%)
Apr 02, 2020 41.48 43.73 40.94 43.71 432,833 +1.73(+4.12%)
Apr 01, 2020 40.77 42.19 40.73 41.98 550,702 -0.69(-1.61%)
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%)
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.