Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.98 67.82 66.91 67.33 466,809 +0.07(+0.11%)
Jun 29, 2021 67.46 68.49 67.03 67.26 269,971 +0.14(+0.22%)
Jun 28, 2021 68.01 68.21 66.75 67.12 378,452 -1.35(-1.98%)
Jun 25, 2021 67.20 69.01 67.12 68.47 747,922 +1.41(+2.10%)
Jun 24, 2021 66.42 67.12 65.89 67.06 281,646 +0.57(+0.86%)
Jun 23, 2021 66.64 67.12 66.34 66.49 1,467,195 -0.14(-0.22%)
Jun 22, 2021 66.54 67.06 65.63 66.64 621,137 +0.36(+0.54%)
Jun 21, 2021 64.84 66.35 64.36 66.28 460,130 +2.41(+3.78%)
Jun 18, 2021 64.58 65.57 63.84 63.86 962,332 -2.08(-3.15%)
Jun 17, 2021 68.92 68.92 65.87 65.94 351,229 -2.56(-3.73%)
Jun 16, 2021 67.89 68.94 66.91 68.50 379,160 +0.27(+0.40%)
Jun 15, 2021 67.43 69.20 67.16 68.23 362,990 +1.05(+1.56%)
Jun 14, 2021 67.96 68.14 66.73 67.18 333,762 -0.75(-1.10%)
Jun 11, 2021 67.85 68.47 67.70 67.93 287,754 +0.32(+0.47%)
Jun 10, 2021 69.63 70.42 67.53 67.61 540,974 -1.20(-1.75%)
Jun 09, 2021 68.40 69.13 67.77 68.81 372,459 +0.00(+0.00%)
Jun 08, 2021 68.84 69.06 68.07 68.81 366,447 -0.21(-0.30%)
Jun 07, 2021 69.70 70.01 68.88 69.02 263,591 -0.33(-0.48%)
Jun 04, 2021 69.32 69.51 68.90 69.36 324,543 -0.23(-0.32%)
Jun 03, 2021 69.91 70.58 69.49 69.58 316,169 -0.24(-0.35%)
Jun 02, 2021 70.72 70.72 69.75 69.82 324,538 -0.49(-0.69%)
Jun 01, 2021 70.56 70.80 69.81 70.31 411,623 +0.22(+0.31%)
May 28, 2021 69.93 70.21 69.23 70.09 498,374 +0.16(+0.23%)
May 27, 2021 70.39 70.74 69.78 69.93 389,020 +0.40(+0.57%)
May 26, 2021 69.04 69.94 68.53 69.53 1,400,772 +0.33(+0.48%)
May 25, 2021 70.26 70.64 68.98 69.20 639,293 -1.12(-1.60%)
May 24, 2021 71.06 71.06 69.86 70.33 296,105 -0.67(-0.95%)
May 21, 2021 70.58 71.64 70.39 71.00 207,788 +0.92(+1.31%)
May 20, 2021 69.74 70.34 69.50 70.08 258,039 -0.21(-0.29%)
May 19, 2021 69.59 70.29 68.84 70.29 328,986 -0.03(-0.04%)
May 18, 2021 71.60 72.01 70.27 70.32 311,392 -1.50(-2.09%)
May 17, 2021 71.78 72.11 71.35 71.82 207,894 -0.29(-0.40%)
May 14, 2021 71.92 72.29 71.16 72.11 284,305 +0.79(+1.11%)
May 13, 2021 68.90 71.91 68.90 71.32 405,925 +2.14(+3.10%)
May 12, 2021 71.92 71.99 69.08 69.17 386,006 -1.90(-2.67%)
May 11, 2021 71.65 72.37 70.83 71.07 450,942 -0.63(-0.88%)
May 10, 2021 72.51 73.07 71.68 71.70 320,272 -0.29(-0.40%)
May 07, 2021 71.54 72.24 71.10 71.99 308,450 -0.68(-0.94%)
May 06, 2021 71.86 72.70 70.52 72.68 352,632 +0.80(+1.11%)
May 05, 2021 71.72 71.99 70.82 71.87 306,142 +0.20(+0.28%)
May 04, 2021 70.29 71.68 69.81 71.68 327,242 +1.19(+1.69%)
May 03, 2021 70.90 71.02 69.23 70.49 436,205 +0.46(+0.66%)
Apr 30, 2021 70.82 71.51 69.89 70.03 1,015,216 -1.40(-1.97%)
Apr 29, 2021 70.14 71.78 70.14 71.43 422,247 +1.58(+2.27%)
Apr 28, 2021 70.32 70.46 69.25 69.85 1,492,442 -0.31(-0.44%)
Apr 27, 2021 70.39 70.60 69.71 70.16 692,535 +0.27(+0.39%)
Apr 26, 2021 70.09 70.43 69.71 69.89 364,596 +0.38(+0.54%)
Apr 23, 2021 67.77 70.07 67.19 69.51 432,219 +2.12(+3.14%)
Apr 22, 2021 68.31 68.43 67.23 67.39 375,031 -1.14(-1.67%)
Apr 21, 2021 67.30 68.83 67.30 68.54 388,790 +1.50(+2.24%)
Apr 20, 2021 68.72 68.72 66.84 67.03 457,414 -1.94(-2.82%)
Apr 19, 2021 69.74 69.80 68.40 68.98 440,182 -0.45(-0.65%)
Apr 16, 2021 68.85 69.70 68.74 69.43 556,774 +0.36(+0.52%)
Apr 15, 2021 68.51 69.13 67.71 69.07 555,098 -0.31(-0.44%)
Apr 14, 2021 68.28 69.78 68.15 69.37 342,379 +0.71(+1.04%)
Apr 13, 2021 69.98 70.06 68.40 68.66 364,591 -1.58(-2.25%)
Apr 12, 2021 70.10 70.70 69.93 70.25 294,348 +0.34(+0.49%)
Apr 09, 2021 69.89 69.95 69.23 69.90 277,109 +0.62(+0.90%)
Apr 08, 2021 69.43 69.66 68.56 69.28 309,830 -0.52(-0.75%)
Apr 07, 2021 70.33 70.55 69.31 69.80 348,901 -0.16(-0.23%)
Apr 06, 2021 70.12 70.46 69.35 69.97 311,501 -0.03(-0.04%)
Apr 05, 2021 70.09 70.45 69.43 69.99 464,539 +0.64(+0.92%)
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.