Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 64.75 65.80 63.96 64.03 906,292 -0.98(-1.50%)
Jul 29, 2021 65.71 66.13 64.20 65.00 1,068,733 -0.32(-0.48%)
Jul 28, 2021 65.77 66.28 64.89 65.32 710,337 -0.27(-0.41%)
Jul 27, 2021 64.70 65.89 64.03 65.59 307,503 +0.21(+0.32%)
Jul 26, 2021 65.08 66.05 65.08 65.38 332,196 +0.36(+0.56%)
Jul 23, 2021 64.12 65.17 64.12 65.02 276,127 +1.03(+1.61%)
Jul 22, 2021 66.42 66.42 63.45 63.99 595,463 -1.90(-2.88%)
Jul 21, 2021 65.94 67.63 64.68 65.89 404,589 +0.41(+0.62%)
Jul 20, 2021 64.26 66.83 64.26 65.48 540,565 +1.22(+1.90%)
Jul 19, 2021 65.09 65.99 63.96 64.26 554,259 -1.55(-2.35%)
Jul 16, 2021 67.40 67.57 65.77 65.81 338,392 -1.05(-1.57%)
Jul 15, 2021 65.15 67.09 65.02 66.86 430,465 +1.23(+1.88%)
Jul 14, 2021 65.63 66.47 65.05 65.63 319,331 -0.11(-0.17%)
Jul 13, 2021 66.53 66.57 65.37 65.74 275,239 -1.03(-1.55%)
Jul 12, 2021 66.14 66.89 65.83 66.77 270,052 -0.09(-0.14%)
Jul 09, 2021 65.60 66.94 65.39 66.86 422,267 +2.37(+3.68%)
Jul 08, 2021 64.58 65.46 64.09 64.49 377,164 -1.10(-1.67%)
Jul 07, 2021 65.46 66.56 65.36 65.58 426,812 -0.48(-0.73%)
Jul 06, 2021 67.66 67.67 65.83 66.06 370,227 -1.88(-2.77%)
Jul 02, 2021 67.99 68.08 67.44 67.94 366,565 -0.05(-0.07%)
Jul 01, 2021 67.84 68.51 67.30 67.99 387,043 +0.50(+0.74%)
Jun 30, 2021 67.14 67.98 67.07 67.49 465,701 +0.07(+0.11%)
Jun 29, 2021 67.62 68.65 67.18 67.42 269,331 +0.14(+0.22%)
Jun 28, 2021 68.17 68.37 66.90 67.28 377,554 -1.36(-1.98%)
Jun 25, 2021 67.36 69.18 67.28 68.63 746,147 +1.41(+2.10%)
Jun 24, 2021 66.58 67.28 66.05 67.22 280,978 +0.57(+0.86%)
Jun 23, 2021 66.80 67.28 66.50 66.65 1,463,714 -0.14(-0.22%)
Jun 22, 2021 66.70 67.22 65.78 66.80 619,664 +0.36(+0.55%)
Jun 21, 2021 64.99 66.51 64.51 66.43 459,039 +2.42(+3.78%)
Jun 18, 2021 64.73 65.73 63.99 64.02 960,048 -2.08(-3.15%)
Jun 17, 2021 69.09 69.09 66.03 66.10 350,395 -2.56(-3.73%)
Jun 16, 2021 68.05 69.10 67.07 68.66 378,261 +0.27(+0.40%)
Jun 15, 2021 67.59 69.37 67.32 68.39 362,128 +1.05(+1.56%)
Jun 14, 2021 68.12 68.30 66.89 67.34 332,970 -0.75(-1.10%)
Jun 11, 2021 68.01 68.63 67.86 68.09 287,072 +0.32(+0.47%)
Jun 10, 2021 69.79 70.59 67.69 67.77 539,691 -1.20(-1.75%)
Jun 09, 2021 68.56 69.29 67.94 68.98 371,575 +0.00(+0.00%)
Jun 08, 2021 69.00 69.22 68.23 68.98 365,577 -0.21(-0.30%)
Jun 07, 2021 69.86 70.18 69.04 69.19 262,966 -0.33(-0.48%)
Jun 04, 2021 69.48 69.67 69.07 69.52 323,773 -0.23(-0.32%)
Jun 03, 2021 70.08 70.75 69.66 69.75 315,419 -0.26(-0.38%)
Jun 02, 2021 70.91 70.91 69.94 70.01 323,668 -0.49(-0.69%)
Jun 01, 2021 70.75 70.99 70.00 70.50 410,519 +0.22(+0.31%)
May 28, 2021 70.12 70.40 69.41 70.28 497,037 +0.16(+0.23%)
May 27, 2021 70.58 70.93 69.97 70.12 387,976 +0.40(+0.57%)
May 26, 2021 69.22 70.13 68.71 69.72 1,397,016 +0.33(+0.48%)
May 25, 2021 70.45 70.83 69.16 69.39 637,578 -1.13(-1.60%)
May 24, 2021 71.26 71.26 70.05 70.52 295,311 -0.68(-0.95%)
May 21, 2021 70.77 71.83 70.58 71.19 207,231 +0.92(+1.31%)
May 20, 2021 69.93 70.52 69.69 70.27 257,347 -0.21(-0.29%)
May 19, 2021 69.78 70.48 69.03 70.48 328,103 -0.03(-0.04%)
May 18, 2021 71.79 72.20 70.46 70.51 310,557 -1.51(-2.09%)
May 17, 2021 71.98 72.30 71.54 72.01 207,336 -0.29(-0.40%)
May 14, 2021 72.11 72.48 71.35 72.30 283,542 +0.79(+1.11%)
May 13, 2021 69.09 72.10 69.09 71.51 404,837 +2.15(+3.10%)
May 12, 2021 72.11 72.19 69.27 69.36 384,971 -1.90(-2.67%)
May 11, 2021 71.84 72.56 71.02 71.26 449,732 -0.63(-0.88%)
May 10, 2021 72.71 73.27 71.87 71.90 319,413 -0.29(-0.40%)
May 07, 2021 71.73 72.44 71.29 72.19 307,623 -0.69(-0.94%)
May 06, 2021 72.05 72.90 70.70 72.87 351,686 +0.80(+1.11%)
May 05, 2021 71.91 72.19 71.01 72.07 305,321 +0.20(+0.28%)
May 04, 2021 70.48 71.87 70.00 71.87 326,365 +1.19(+1.69%)
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.