Skip to main content

Commerce Bancshares (NQ: CBSH )

62.67 +0.40 (+0.65%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 52.07 52.47 51.71 52.12 1,617,789 +0.16(+0.30%)
Jul 28, 2023 51.49 52.27 51.26 51.96 515,719 +0.86(+1.69%)
Jul 27, 2023 52.84 52.95 51.03 51.10 918,236 -1.51(-2.87%)
Jul 26, 2023 52.37 53.04 52.31 52.60 741,046 +0.83(+1.61%)
Jul 25, 2023 52.43 52.95 51.67 51.77 892,324 -0.52(-0.99%)
Jul 24, 2023 51.40 52.45 51.36 52.29 471,503 +0.77(+1.50%)
Jul 21, 2023 51.80 52.05 51.12 51.52 676,582 +0.02(+0.04%)
Jul 20, 2023 52.83 52.83 50.30 51.50 1,086,566 -1.07(-2.03%)
Jul 19, 2023 52.26 53.89 49.99 52.57 954,268 +2.63(+5.26%)
Jul 18, 2023 48.55 50.07 48.39 49.94 731,159 +1.39(+2.87%)
Jul 17, 2023 48.05 48.81 47.74 48.55 583,210 +0.61(+1.27%)
Jul 14, 2023 49.55 49.55 47.15 47.94 668,254 -1.04(-2.12%)
Jul 13, 2023 48.74 49.60 48.62 48.98 475,081 +0.47(+0.97%)
Jul 12, 2023 48.98 49.43 48.45 48.51 875,415 +0.17(+0.34%)
Jul 11, 2023 48.27 48.61 47.84 48.34 576,804 +0.11(+0.22%)
Jul 10, 2023 47.58 48.97 47.43 48.23 462,340 +0.57(+1.19%)
Jul 07, 2023 46.83 47.84 46.52 47.67 1,002,868 +0.56(+1.19%)
Jul 06, 2023 47.66 47.69 46.60 47.11 545,621 -0.94(-1.96%)
Jul 05, 2023 47.83 48.94 47.81 48.05 600,205 -0.23(-0.47%)
Jul 03, 2023 47.62 48.75 47.62 48.27 482,944 +0.55(+1.15%)
Jun 30, 2023 47.34 48.11 47.18 47.72 1,170,105 +0.72(+1.52%)
Jun 29, 2023 46.05 47.07 45.87 47.01 517,709 +1.24(+2.72%)
Jun 28, 2023 46.00 46.00 45.38 45.76 428,648 -0.40(-0.87%)
Jun 27, 2023 45.84 46.51 45.11 46.17 413,496 +0.47(+1.03%)
Jun 26, 2023 44.94 45.92 44.94 45.70 480,368 +0.92(+2.06%)
Jun 23, 2023 45.16 45.55 44.64 44.77 670,472 -0.68(-1.49%)
Jun 22, 2023 46.57 46.57 45.17 45.45 402,141 -1.23(-2.64%)
Jun 21, 2023 47.30 47.30 46.60 46.69 495,331 -0.76(-1.61%)
Jun 20, 2023 48.42 48.56 47.36 47.45 533,110 -1.20(-2.46%)
Jun 16, 2023 49.69 49.69 48.42 48.65 1,518,423 -0.61(-1.23%)
Jun 15, 2023 47.94 49.48 47.94 49.25 676,283 +1.08(+2.24%)
Jun 14, 2023 49.86 50.22 48.04 48.18 717,818 -1.64(-3.29%)
Jun 13, 2023 49.26 50.51 49.18 49.81 443,400 +0.55(+1.11%)
Jun 12, 2023 50.39 51.03 48.67 49.26 478,297 -0.73(-1.45%)
Jun 09, 2023 50.18 50.23 49.60 49.99 368,596 -0.42(-0.84%)
Jun 08, 2023 50.84 50.84 49.90 50.41 533,278 -0.59(-1.15%)
Jun 07, 2023 49.83 51.25 49.46 51.00 490,466 +1.54(+3.11%)
Jun 06, 2023 47.59 49.80 47.46 49.46 573,072 +2.08(+4.38%)
Jun 05, 2023 49.03 49.06 47.01 47.38 752,925 -2.18(-4.39%)
Jun 02, 2023 47.95 49.68 47.81 49.56 546,465 +2.12(+4.48%)
Jun 01, 2023 47.04 47.79 46.32 47.43 418,263 +0.69(+1.48%)
May 31, 2023 47.25 47.44 45.86 46.74 1,057,348 -0.78(-1.64%)
May 30, 2023 47.54 47.81 46.83 47.52 455,012 +0.14(+0.29%)
May 26, 2023 47.11 47.42 46.31 47.38 345,199 +0.30(+0.64%)
May 25, 2023 46.43 47.17 46.12 47.08 531,474 +0.34(+0.73%)
May 24, 2023 47.39 47.39 46.58 46.74 557,911 -0.80(-1.68%)
May 23, 2023 47.89 48.76 47.50 47.54 455,730 -0.33(-0.69%)
May 22, 2023 47.94 48.22 47.30 47.87 552,352 +0.47(+0.99%)
May 19, 2023 48.86 49.36 47.03 47.40 691,382 -0.99(-2.05%)
May 18, 2023 48.80 49.17 47.91 48.40 629,265 -0.51(-1.04%)
May 17, 2023 47.80 49.59 47.53 48.91 890,842 +1.79(+3.81%)
May 16, 2023 47.52 48.08 47.09 47.11 473,814 -1.38(-2.85%)
May 15, 2023 47.69 48.74 47.43 48.50 381,522 +0.97(+2.05%)
May 12, 2023 47.68 47.84 46.80 47.52 346,425 +0.21(+0.45%)
May 11, 2023 47.52 48.01 47.04 47.31 486,573 -0.79(-1.64%)
May 10, 2023 49.90 49.90 47.52 48.10 622,293 -1.12(-2.28%)
May 09, 2023 49.23 49.63 48.90 49.22 446,969 -0.42(-0.84%)
May 08, 2023 50.72 50.80 49.18 49.64 532,133 -0.59(-1.18%)
May 05, 2023 51.28 51.28 49.78 50.23 925,408 +0.87(+1.76%)
May 04, 2023 50.84 50.98 49.09 49.36 1,304,022 -2.40(-4.63%)
May 03, 2023 52.53 53.91 51.43 51.76 924,181 -0.57(-1.08%)
May 02, 2023 53.88 54.13 51.67 52.33 917,735 -1.80(-3.33%)
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.