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 (%)
May 29, 2020 53.49 54.43 52.35 53.99 586,040 -0.12(-0.23%)
May 28, 2020 55.77 55.92 53.71 54.12 440,768 -1.14(-2.06%)
May 27, 2020 55.05 55.47 53.65 55.26 698,420 +1.86(+3.47%)
May 26, 2020 52.06 53.81 51.71 53.40 501,880 +2.98(+5.92%)
May 22, 2020 50.99 51.23 50.13 50.42 329,905 -0.46(-0.90%)
May 21, 2020 50.10 51.04 49.92 50.88 569,598 +0.42(+0.84%)
May 20, 2020 49.49 50.59 48.14 50.45 398,801 +1.93(+3.98%)
May 19, 2020 49.72 50.34 48.49 48.52 391,617 -1.50(-3.00%)
May 18, 2020 47.99 50.39 47.71 50.02 526,345 +4.08(+8.89%)
May 15, 2020 45.78 45.99 45.35 45.94 955,133 -0.41(-0.88%)
May 14, 2020 43.83 46.88 43.24 46.34 703,393 +1.45(+3.23%)
May 13, 2020 46.23 46.65 44.17 44.89 682,138 -2.05(-4.37%)
May 12, 2020 49.27 49.27 46.92 46.94 761,552 -1.97(-4.04%)
May 11, 2020 49.21 49.57 48.48 48.92 716,933 -0.94(-1.89%)
May 08, 2020 49.73 50.26 49.51 49.86 439,795 +1.16(+2.38%)
May 07, 2020 48.89 49.92 48.45 48.70 333,180 +0.17(+0.35%)
May 06, 2020 49.69 49.80 48.41 48.53 362,948 -0.67(-1.36%)
May 05, 2020 50.20 51.04 49.05 49.20 417,370 -0.30(-0.60%)
May 04, 2020 48.64 49.63 48.41 49.49 408,109 +0.17(+0.34%)
May 01, 2020 50.71 50.91 48.67 49.32 716,232 -2.52(-4.85%)
Apr 30, 2020 52.53 52.58 51.05 51.84 770,083 -1.64(-3.07%)
Apr 29, 2020 51.20 53.99 50.77 53.48 877,814 +3.29(+6.55%)
Apr 28, 2020 47.80 51.05 47.80 50.20 654,578 +1.48(+3.04%)
Apr 27, 2020 47.52 49.09 46.90 48.71 433,636 +1.91(+4.07%)
Apr 24, 2020 47.53 47.98 46.21 46.81 547,797 -0.25(-0.52%)
Apr 23, 2020 46.49 47.79 46.49 47.05 404,794 +0.63(+1.35%)
Apr 22, 2020 47.85 48.33 45.46 46.43 594,732 -0.53(-1.14%)
Apr 21, 2020 46.78 47.50 46.43 46.96 592,011 -0.86(-1.79%)
Apr 20, 2020 47.65 49.37 46.98 47.82 589,027 -0.75(-1.54%)
Apr 17, 2020 47.49 49.05 47.34 48.56 666,185 +2.69(+5.87%)
Apr 16, 2020 46.31 46.50 45.05 45.87 981,180 -0.22(-0.48%)
Apr 15, 2020 46.50 47.25 45.88 46.09 511,056 -1.44(-3.03%)
Apr 14, 2020 48.21 48.95 46.85 47.53 597,881 +0.75(+1.59%)
Apr 13, 2020 50.14 50.14 46.57 46.78 555,846 -3.52(-6.99%)
Apr 09, 2020 48.05 50.53 47.46 50.30 544,374 +3.09(+6.55%)
Apr 08, 2020 46.77 47.56 45.16 47.21 683,127 +1.27(+2.77%)
Apr 07, 2020 45.53 47.38 45.10 45.94 595,384 +1.54(+3.47%)
Apr 06, 2020 43.74 44.77 42.98 44.39 750,040 +2.99(+7.22%)
Apr 03, 2020 43.11 43.91 40.78 41.40 575,771 -2.30(-5.25%)
Apr 02, 2020 41.47 43.72 40.93 43.70 432,935 +1.73(+4.12%)
Apr 01, 2020 40.76 42.18 40.72 41.97 550,831 -0.69(-1.61%)
Mar 31, 2020 41.94 43.35 41.28 42.66 666,965 -0.06(-0.14%)
Mar 30, 2020 42.22 43.09 41.53 42.72 676,747 +0.88(+2.11%)
Mar 27, 2020 42.10 43.15 41.63 41.84 630,775 -1.90(-4.34%)
Mar 26, 2020 41.25 44.32 41.06 43.73 910,646 +2.48(+6.02%)
Mar 25, 2020 42.36 44.01 40.37 41.25 806,863 -0.86(-2.03%)
Mar 24, 2020 40.52 42.35 39.76 42.11 1,039,867 +3.04(+7.79%)
Mar 23, 2020 44.50 44.50 38.56 39.06 1,240,654 -5.13(-11.62%)
Mar 20, 2020 48.48 50.19 43.40 44.20 1,112,119 -5.36(-10.82%)
Mar 19, 2020 51.04 51.66 48.77 49.56 1,287,107 -2.42(-4.66%)
Mar 18, 2020 48.75 52.59 46.82 51.98 2,209,923 +0.36(+0.71%)
Mar 17, 2020 45.56 51.80 44.98 51.62 1,627,934 +6.92(+15.49%)
Mar 16, 2020 41.49 48.71 40.80 44.70 1,428,790 -3.56(-7.37%)
Mar 13, 2020 45.50 48.37 44.76 48.26 1,519,928 +5.41(+12.61%)
Mar 12, 2020 42.72 45.09 40.83 42.85 1,530,241 -2.50(-5.51%)
Mar 11, 2020 46.68 46.88 44.73 45.35 1,353,216 -2.49(-5.21%)
Mar 10, 2020 46.12 47.87 44.70 47.84 1,341,182 +3.39(+7.62%)
Mar 09, 2020 45.16 45.91 43.78 44.45 1,124,792 -4.65(-9.47%)
Mar 06, 2020 48.79 50.15 48.25 49.10 787,170 -1.38(-2.74%)
Mar 05, 2020 52.06 53.29 49.68 50.49 951,571 -3.17(-5.90%)
Mar 04, 2020 52.76 53.75 51.99 53.65 636,651 +1.53(+2.93%)
Mar 03, 2020 53.28 54.02 51.61 52.12 750,636 -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.