Skip to main content

Commerce Bancshares (NQ: CBSH )

63.47 +1.08 (+1.73%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.94 43.35 41.28 42.66 666,965 -0.06(-0.14%)
Mar 30, 2020 42.22 43.09 41.53 42.72 676,747 +0.88(+2.11%)
Mar 27, 2020 42.10 43.15 41.63 41.84 630,775 -1.90(-4.34%)
Mar 26, 2020 41.25 44.32 41.06 43.73 910,646 +2.48(+6.02%)
Mar 25, 2020 42.36 44.01 40.37 41.25 806,863 -0.86(-2.03%)
Mar 24, 2020 40.52 42.35 39.76 42.11 1,039,867 +3.04(+7.79%)
Mar 23, 2020 44.50 44.50 38.56 39.06 1,240,654 -5.13(-11.62%)
Mar 20, 2020 48.48 50.19 43.40 44.20 1,112,119 -5.36(-10.82%)
Mar 19, 2020 51.04 51.66 48.77 49.56 1,287,107 -2.42(-4.66%)
Mar 18, 2020 48.75 52.59 46.82 51.98 2,209,923 +0.36(+0.71%)
Mar 17, 2020 45.56 51.80 44.98 51.62 1,627,934 +6.92(+15.49%)
Mar 16, 2020 41.49 48.71 40.80 44.70 1,428,790 -3.56(-7.37%)
Mar 13, 2020 45.50 48.37 44.76 48.26 1,519,928 +5.41(+12.61%)
Mar 12, 2020 42.72 45.09 40.83 42.85 1,530,241 -2.50(-5.51%)
Mar 11, 2020 46.68 46.88 44.73 45.35 1,353,216 -2.49(-5.21%)
Mar 10, 2020 46.12 47.87 44.70 47.84 1,341,182 +3.39(+7.62%)
Mar 09, 2020 45.16 45.91 43.78 44.45 1,124,792 -4.65(-9.47%)
Mar 06, 2020 48.79 50.15 48.25 49.10 787,170 -1.38(-2.74%)
Mar 05, 2020 52.06 53.29 49.68 50.49 951,571 -3.17(-5.90%)
Mar 04, 2020 52.76 53.75 51.99 53.65 636,651 +1.53(+2.93%)
Mar 03, 2020 53.28 54.02 51.61 52.12 750,636 -1.42(-2.65%)
Mar 02, 2020 51.44 53.59 50.96 53.54 790,380 +2.02(+3.92%)
Feb 28, 2020 52.60 53.03 50.58 51.52 1,351,613 -2.36(-4.37%)
Feb 27, 2020 53.58 56.00 52.94 53.88 1,085,012 -0.62(-1.13%)
Feb 26, 2020 55.80 56.49 54.43 54.50 495,340 -0.90(-1.63%)
Feb 25, 2020 56.89 57.04 55.20 55.40 858,790 -1.44(-2.54%)
Feb 24, 2020 56.81 57.24 56.55 56.84 597,313 -1.43(-2.45%)
Feb 21, 2020 58.67 58.87 57.85 58.27 765,902 -0.77(-1.30%)
Feb 20, 2020 58.65 59.13 58.22 59.04 377,065 +0.29(+0.49%)
Feb 19, 2020 58.98 59.13 58.74 58.75 371,614 +0.00(+0.00%)
Feb 18, 2020 58.84 59.31 58.45 58.75 400,088 -0.47(-0.80%)
Feb 14, 2020 59.55 59.69 59.14 59.22 438,098 -0.46(-0.76%)
Feb 13, 2020 59.48 59.74 59.26 59.68 422,244 -0.08(-0.14%)
Feb 12, 2020 60.08 60.13 59.52 59.76 377,983 -0.25(-0.42%)
Feb 11, 2020 59.66 60.26 59.26 60.02 446,064 +0.57(+0.97%)
Feb 10, 2020 58.60 59.49 58.60 59.44 240,828 +0.63(+1.08%)
Feb 07, 2020 58.99 59.20 58.69 58.81 434,544 -0.49(-0.83%)
Feb 06, 2020 60.17 60.71 59.19 59.30 553,573 -0.58(-0.97%)
Feb 05, 2020 59.68 60.17 59.64 59.88 677,133 +0.81(+1.37%)
Feb 04, 2020 58.50 59.54 58.40 59.07 806,120 +1.10(+1.89%)
Feb 03, 2020 57.56 58.20 57.46 57.97 615,967 +0.86(+1.51%)
Jan 31, 2020 57.80 57.85 57.07 57.11 1,407,649 -1.03(-1.77%)
Jan 30, 2020 57.10 58.18 57.08 58.14 321,643 +0.67(+1.16%)
Jan 29, 2020 57.69 58.11 57.20 57.47 432,800 -0.18(-0.31%)
Jan 28, 2020 57.19 57.98 56.93 57.65 434,933 +0.74(+1.31%)
Jan 27, 2020 56.45 57.20 56.28 56.91 572,303 -0.52(-0.91%)
Jan 24, 2020 57.64 57.64 56.93 57.43 521,974 -0.19(-0.32%)
Jan 23, 2020 57.99 57.99 57.17 57.62 723,452 -0.37(-0.64%)
Jan 22, 2020 57.15 58.65 56.61 57.99 1,204,594 +1.39(+2.46%)
Jan 21, 2020 56.95 57.06 56.42 56.60 928,098 -0.47(-0.83%)
Jan 17, 2020 57.01 57.15 56.90 57.07 642,694 +0.15(+0.27%)
Jan 16, 2020 56.67 56.99 56.59 56.92 564,683 +0.57(+1.00%)
Jan 15, 2020 56.52 57.00 56.10 56.35 898,714 -0.50(-0.88%)
Jan 14, 2020 57.00 57.16 56.68 56.85 763,143 -0.15(-0.27%)
Jan 13, 2020 57.07 57.07 56.65 57.00 407,538 +0.18(+0.31%)
Jan 10, 2020 57.10 57.10 56.66 56.83 437,624 -0.27(-0.47%)
Jan 09, 2020 57.17 57.26 56.92 57.10 287,533 +0.17(+0.30%)
Jan 08, 2020 56.65 57.10 56.38 56.93 489,461 +0.54(+0.96%)
Jan 07, 2020 56.72 56.79 56.28 56.39 312,189 -0.42(-0.74%)
Jan 06, 2020 56.40 56.82 56.19 56.81 566,324 -0.36(-0.63%)
Jan 03, 2020 56.72 57.30 56.42 57.17 342,493 -0.23(-0.40%)
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.