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 (%)
Aug 31, 2020 49.99 50.80 49.89 50.24 337,962 -0.02(-0.03%)
Aug 28, 2020 51.22 51.22 50.03 50.26 461,837 -0.51(-1.00%)
Aug 27, 2020 50.14 51.07 50.13 50.76 222,601 +0.65(+1.30%)
Aug 26, 2020 50.41 50.47 49.91 50.11 316,151 -0.42(-0.83%)
Aug 25, 2020 50.88 51.23 50.17 50.53 339,935 -0.13(-0.25%)
Aug 24, 2020 49.93 50.72 49.27 50.66 249,992 +1.33(+2.70%)
Aug 21, 2020 49.40 49.58 48.89 49.33 273,426 -0.25(-0.51%)
Aug 20, 2020 49.67 49.98 49.41 49.58 282,562 -0.66(-1.31%)
Aug 19, 2020 50.20 50.91 50.01 50.24 228,289 +0.04(+0.08%)
Aug 18, 2020 51.12 51.27 50.09 50.20 288,883 -1.07(-2.09%)
Aug 17, 2020 51.43 51.66 50.86 51.27 277,721 -0.15(-0.30%)
Aug 14, 2020 50.76 51.83 50.49 51.42 275,323 +0.27(+0.53%)
Aug 13, 2020 51.24 51.63 50.85 51.15 320,447 -0.39(-0.75%)
Aug 12, 2020 52.29 52.29 50.79 51.54 351,784 +0.05(+0.10%)
Aug 11, 2020 51.47 52.36 51.31 51.49 434,462 +0.88(+1.73%)
Aug 10, 2020 50.60 51.45 50.43 50.61 406,012 +0.06(+0.12%)
Aug 07, 2020 49.13 50.59 48.75 50.55 358,205 +1.29(+2.62%)
Aug 06, 2020 49.53 49.81 49.01 49.26 257,304 -0.38(-0.76%)
Aug 05, 2020 48.92 49.78 48.78 49.64 445,170 +1.19(+2.45%)
Aug 04, 2020 48.32 48.66 47.80 48.45 401,409 -0.05(-0.10%)
Aug 03, 2020 48.33 48.90 47.71 48.50 425,926 +0.21(+0.44%)
Jul 31, 2020 48.20 48.66 47.55 48.29 664,950 -0.06(-0.12%)
Jul 30, 2020 48.01 48.37 46.96 48.35 476,733 -0.67(-1.36%)
Jul 29, 2020 47.74 49.31 47.37 49.02 2,612,591 +1.20(+2.50%)
Jul 28, 2020 48.07 48.50 47.72 47.82 1,015,937 -0.16(-0.33%)
Jul 27, 2020 48.99 49.16 47.40 47.98 710,433 -1.24(-2.52%)
Jul 24, 2020 50.02 50.37 49.14 49.22 440,138 -0.41(-0.83%)
Jul 23, 2020 48.37 49.98 48.37 49.63 715,253 +1.37(+2.83%)
Jul 22, 2020 48.49 48.97 47.78 48.27 533,564 -0.95(-1.94%)
Jul 21, 2020 46.39 49.50 46.39 49.22 759,095 +2.00(+4.23%)
Jul 20, 2020 47.25 47.61 46.93 47.22 448,340 -0.40(-0.83%)
Jul 17, 2020 48.64 49.19 47.54 47.62 425,909 -1.16(-2.39%)
Jul 16, 2020 48.04 49.27 47.55 48.78 528,574 +0.57(+1.17%)
Jul 15, 2020 47.73 48.59 47.45 48.22 392,126 +1.44(+3.08%)
Jul 14, 2020 46.99 47.32 46.00 46.77 405,334 -0.55(-1.16%)
Jul 13, 2020 47.02 47.90 46.53 47.32 427,522 +0.46(+0.97%)
Jul 10, 2020 45.60 46.92 45.58 46.87 362,592 +1.25(+2.74%)
Jul 09, 2020 46.87 47.14 45.47 45.62 386,162 -1.53(-3.24%)
Jul 08, 2020 47.37 47.89 46.37 47.14 448,963 -0.15(-0.32%)
Jul 07, 2020 48.05 48.21 47.23 47.30 454,785 -1.32(-2.72%)
Jul 06, 2020 49.93 50.49 48.39 48.62 364,974 -0.37(-0.76%)
Jul 02, 2020 50.11 50.53 48.81 48.99 260,620 +0.17(+0.35%)
Jul 01, 2020 50.24 50.49 48.72 48.82 407,917 -1.33(-2.66%)
Jun 30, 2020 48.70 50.31 48.63 50.16 433,608 +0.83(+1.68%)
Jun 29, 2020 49.04 49.90 48.64 49.33 384,930 +1.07(+2.22%)
Jun 26, 2020 49.17 49.46 47.83 48.26 992,683 -1.86(-3.70%)
Jun 25, 2020 48.57 50.23 48.30 50.11 449,164 +1.37(+2.82%)
Jun 24, 2020 50.26 50.26 48.46 48.74 515,787 -1.79(-3.54%)
Jun 23, 2020 52.11 52.31 50.48 50.53 432,089 -0.79(-1.54%)
Jun 22, 2020 51.91 53.48 50.88 51.32 370,765 -0.83(-1.58%)
Jun 19, 2020 52.53 52.63 50.54 52.15 1,603,328 +0.43(+0.83%)
Jun 18, 2020 51.22 52.27 50.70 51.72 606,836 +0.10(+0.20%)
Jun 17, 2020 51.93 53.22 51.45 51.61 577,094 -1.71(-3.21%)
Jun 16, 2020 53.03 54.55 52.16 53.33 445,916 +1.22(+2.35%)
Jun 15, 2020 49.57 52.52 49.37 52.10 611,498 +0.71(+1.38%)
Jun 12, 2020 52.84 52.84 49.79 51.40 838,539 +0.45(+0.88%)
Jun 11, 2020 53.12 54.12 50.76 50.95 714,642 -4.51(-8.14%)
Jun 10, 2020 57.46 57.46 55.11 55.46 664,114 -2.25(-3.90%)
Jun 09, 2020 56.78 58.34 56.62 57.71 460,461 -0.24(-0.42%)
Jun 08, 2020 58.18 58.84 57.21 57.96 633,102 +0.40(+0.69%)
Jun 05, 2020 58.08 58.31 56.22 57.56 650,840 +2.34(+4.23%)
Jun 04, 2020 54.88 55.29 54.03 55.22 710,553 +0.38(+0.69%)
Jun 03, 2020 54.09 55.24 54.00 54.84 611,805 +1.44(+2.71%)
Jun 02, 2020 54.13 54.23 52.90 53.40 502,270 +0.06(+0.11%)
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.