Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.12 52.55 50.12 51.05 1,364,197 -2.33(-4.37%)
Feb 27, 2020 53.08 55.48 52.45 53.38 1,095,114 -0.61(-1.13%)
Feb 26, 2020 55.28 55.97 53.93 53.99 499,952 -0.89(-1.63%)
Feb 25, 2020 56.37 56.52 54.69 54.89 866,786 -1.43(-2.54%)
Feb 24, 2020 56.28 56.71 56.02 56.32 602,875 -1.41(-2.45%)
Feb 21, 2020 58.12 58.32 57.31 57.73 773,033 -0.76(-1.30%)
Feb 20, 2020 58.11 58.58 57.68 58.49 380,576 +0.28(+0.49%)
Feb 19, 2020 58.43 58.58 58.20 58.21 375,074 +0.00(+0.00%)
Feb 18, 2020 58.30 58.76 57.91 58.21 403,813 -0.47(-0.80%)
Feb 14, 2020 59.00 59.14 58.60 58.68 442,177 -0.45(-0.76%)
Feb 13, 2020 58.93 59.19 58.71 59.13 426,176 -0.08(-0.14%)
Feb 12, 2020 59.53 59.57 58.97 59.21 381,502 -0.25(-0.42%)
Feb 11, 2020 59.11 59.70 58.72 59.46 450,217 +0.57(+0.97%)
Feb 10, 2020 58.06 58.94 58.06 58.89 243,070 +0.63(+1.08%)
Feb 07, 2020 58.44 58.65 58.15 58.27 438,590 -0.49(-0.83%)
Feb 06, 2020 59.61 60.15 58.64 58.75 558,727 -0.58(-0.97%)
Feb 05, 2020 59.13 59.61 59.09 59.33 683,437 +0.80(+1.37%)
Feb 04, 2020 57.96 58.99 57.86 58.53 813,625 +1.09(+1.89%)
Feb 03, 2020 57.03 57.66 56.93 57.44 621,702 +0.85(+1.51%)
Jan 31, 2020 57.27 57.32 56.54 56.59 1,420,755 -1.02(-1.77%)
Jan 30, 2020 56.58 57.64 56.55 57.61 324,638 +0.66(+1.16%)
Jan 29, 2020 57.15 57.57 56.68 56.94 436,830 -0.18(-0.31%)
Jan 28, 2020 56.66 57.45 56.41 57.12 438,982 +0.74(+1.31%)
Jan 27, 2020 55.93 56.67 55.76 56.38 577,632 -0.52(-0.91%)
Jan 24, 2020 57.11 57.11 56.40 56.90 526,834 -0.18(-0.32%)
Jan 23, 2020 57.45 57.45 56.64 57.09 730,188 -0.37(-0.64%)
Jan 22, 2020 56.63 58.11 56.09 57.45 1,215,809 +1.38(+2.46%)
Jan 21, 2020 56.43 56.53 55.90 56.08 936,739 -0.47(-0.83%)
Jan 17, 2020 56.48 56.63 56.38 56.54 648,678 +0.15(+0.27%)
Jan 16, 2020 56.15 56.46 56.07 56.39 569,941 +0.56(+1.00%)
Jan 15, 2020 56.00 56.48 55.58 55.83 907,081 -0.49(-0.88%)
Jan 14, 2020 56.48 56.64 56.15 56.33 770,248 -0.15(-0.27%)
Jan 13, 2020 56.54 56.54 56.13 56.48 411,332 +0.18(+0.31%)
Jan 10, 2020 56.57 56.57 56.14 56.30 441,699 -0.27(-0.47%)
Jan 09, 2020 56.64 56.73 56.39 56.57 290,210 +0.17(+0.30%)
Jan 08, 2020 56.13 56.58 55.86 56.40 494,019 +0.54(+0.96%)
Jan 07, 2020 56.20 56.27 55.76 55.87 315,096 -0.42(-0.74%)
Jan 06, 2020 55.88 56.29 55.67 56.28 571,597 -0.36(-0.63%)
Jan 03, 2020 56.20 56.77 55.90 56.64 345,682 -0.23(-0.40%)
Jan 02, 2020 57.03 57.07 56.41 56.87 441,629 +0.05(+0.09%)
Dec 31, 2019 56.95 57.08 56.67 56.82 493,712 -0.12(-0.21%)
Dec 30, 2019 57.28 57.36 56.90 56.94 319,201 -0.10(-0.18%)
Dec 27, 2019 57.23 57.32 56.93 57.04 323,083 -0.19(-0.34%)
Dec 26, 2019 56.94 57.41 56.87 57.23 453,369 +0.38(+0.68%)
Dec 24, 2019 56.84 56.98 56.63 56.84 229,100 -0.13(-0.23%)
Dec 23, 2019 57.12 57.15 56.69 56.98 688,146 -0.17(-0.29%)
Dec 20, 2019 56.91 57.25 56.75 57.15 1,826,223 +0.43(+0.77%)
Dec 19, 2019 56.52 56.82 56.27 56.71 709,009 +0.16(+0.28%)
Dec 18, 2019 56.48 56.86 56.25 56.55 733,056 +0.03(+0.04%)
Dec 17, 2019 56.31 56.76 56.16 56.53 520,155 +0.20(+0.36%)
Dec 16, 2019 55.94 56.67 55.81 56.33 763,127 +0.93(+1.68%)
Dec 13, 2019 55.34 55.68 55.00 55.40 423,643 -0.22(-0.39%)
Dec 12, 2019 54.64 55.62 54.39 55.62 535,151 +1.12(+2.06%)
Dec 11, 2019 54.58 54.67 54.26 54.49 385,688 -0.01(-0.02%)
Dec 10, 2019 54.13 54.64 54.02 54.50 374,423 +0.27(+0.49%)
Dec 09, 2019 53.95 54.41 53.93 54.24 542,892 +0.22(+0.40%)
Dec 06, 2019 54.18 54.56 53.95 54.02 661,353 +0.38(+0.72%)
Dec 05, 2019 53.59 53.87 53.48 53.63 547,793 +0.37(+0.69%)
Dec 04, 2019 52.87 53.52 52.77 53.27 610,432 +0.59(+1.11%)
Dec 03, 2019 52.48 54.18 52.16 52.68 535,346 -0.47(-0.88%)
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.