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 (%)
Jul 31, 2020 48.19 48.65 47.54 48.28 665,115 -0.06(-0.12%)
Jul 30, 2020 48.00 48.36 46.95 48.34 476,851 -0.67(-1.36%)
Jul 29, 2020 47.73 49.30 47.36 49.00 2,613,238 +1.20(+2.50%)
Jul 28, 2020 48.06 48.49 47.71 47.81 1,016,189 -0.16(-0.33%)
Jul 27, 2020 48.98 49.14 47.39 47.97 710,609 -1.24(-2.52%)
Jul 24, 2020 50.01 50.36 49.13 49.21 440,247 -0.41(-0.83%)
Jul 23, 2020 48.36 49.97 48.36 49.62 715,430 +1.37(+2.83%)
Jul 22, 2020 48.47 48.96 47.77 48.25 533,697 -0.95(-1.94%)
Jul 21, 2020 46.38 49.49 46.38 49.21 759,283 +2.00(+4.23%)
Jul 20, 2020 47.23 47.60 46.91 47.21 448,451 -0.40(-0.83%)
Jul 17, 2020 48.63 49.18 47.53 47.60 426,015 -1.16(-2.39%)
Jul 16, 2020 48.03 49.26 47.54 48.77 528,705 +0.56(+1.17%)
Jul 15, 2020 47.71 48.57 47.44 48.20 392,223 +1.44(+3.08%)
Jul 14, 2020 46.98 47.31 45.99 46.76 405,434 -0.55(-1.16%)
Jul 13, 2020 47.01 47.88 46.52 47.31 427,628 +0.46(+0.97%)
Jul 10, 2020 45.59 46.91 45.57 46.85 362,682 +1.25(+2.74%)
Jul 09, 2020 46.85 47.13 45.45 45.61 386,257 -1.53(-3.24%)
Jul 08, 2020 47.36 47.87 46.36 47.13 449,075 -0.15(-0.32%)
Jul 07, 2020 48.03 48.20 47.22 47.28 454,898 -1.32(-2.72%)
Jul 06, 2020 49.92 50.48 48.38 48.61 365,065 -0.37(-0.76%)
Jul 02, 2020 50.10 50.51 48.80 48.98 260,685 +0.17(+0.35%)
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.