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 (%)
May 28, 2021 69.91 70.19 69.21 70.08 498,497 +0.16(+0.23%)
May 27, 2021 70.37 70.72 69.76 69.91 389,116 +0.40(+0.57%)
May 26, 2021 69.02 69.92 68.51 69.52 1,401,119 +0.33(+0.48%)
May 25, 2021 70.25 70.62 68.96 69.18 639,451 -1.12(-1.60%)
May 24, 2021 71.05 71.05 69.84 70.31 296,178 -0.67(-0.95%)
May 21, 2021 70.56 71.62 70.37 70.98 207,840 +0.92(+1.31%)
May 20, 2021 69.72 70.32 69.48 70.07 258,103 -0.21(-0.29%)
May 19, 2021 69.57 70.27 68.82 70.27 329,067 -0.03(-0.04%)
May 18, 2021 71.58 71.99 70.25 70.30 311,469 -1.50(-2.09%)
May 17, 2021 71.77 72.09 71.33 71.80 207,945 -0.29(-0.40%)
May 14, 2021 71.90 72.27 71.15 72.09 284,375 +0.79(+1.11%)
May 13, 2021 68.89 71.89 68.89 71.30 406,026 +2.14(+3.10%)
May 12, 2021 71.90 71.97 69.07 69.16 386,102 -1.90(-2.67%)
May 11, 2021 71.63 72.35 70.81 71.06 451,053 -0.63(-0.88%)
May 10, 2021 72.50 73.05 71.66 71.69 320,352 -0.29(-0.40%)
May 07, 2021 71.52 72.23 71.08 71.97 308,526 -0.68(-0.94%)
May 06, 2021 71.84 72.68 70.50 72.66 352,719 +0.80(+1.11%)
May 05, 2021 71.70 71.97 70.80 71.86 306,218 +0.20(+0.28%)
May 04, 2021 70.27 71.66 69.80 71.66 327,323 +1.19(+1.69%)
May 03, 2021 70.88 71.00 69.21 70.47 436,313 +0.46(+0.66%)
Apr 30, 2021 70.80 71.50 69.87 70.01 1,015,468 -1.40(-1.97%)
Apr 29, 2021 70.12 71.77 70.12 71.42 422,352 +1.58(+2.27%)
Apr 28, 2021 70.30 70.44 69.23 69.83 1,492,811 -0.31(-0.44%)
Apr 27, 2021 70.37 70.58 69.70 70.14 692,706 +0.27(+0.39%)
Apr 26, 2021 70.08 70.42 69.70 69.87 364,687 +0.38(+0.54%)
Apr 23, 2021 67.75 70.05 67.17 69.49 432,326 +2.11(+3.14%)
Apr 22, 2021 68.29 68.41 67.21 67.38 375,124 -1.14(-1.67%)
Apr 21, 2021 67.29 68.82 67.29 68.52 388,886 +1.50(+2.24%)
Apr 20, 2021 68.71 68.71 66.83 67.02 457,527 -1.94(-2.82%)
Apr 19, 2021 69.72 69.79 68.38 68.96 440,291 -0.45(-0.65%)
Apr 16, 2021 68.83 69.68 68.73 69.41 556,912 +0.36(+0.52%)
Apr 15, 2021 68.49 69.11 67.69 69.05 555,235 -0.31(-0.44%)
Apr 14, 2021 68.27 69.76 68.13 69.36 342,464 +0.71(+1.04%)
Apr 13, 2021 69.97 70.04 68.38 68.64 364,681 -1.58(-2.25%)
Apr 12, 2021 70.08 70.68 69.91 70.23 294,421 +0.34(+0.49%)
Apr 09, 2021 69.88 69.93 69.21 69.89 277,178 +0.62(+0.90%)
Apr 08, 2021 69.41 69.64 68.55 69.27 309,907 -0.52(-0.75%)
Apr 07, 2021 70.31 70.53 69.29 69.79 348,987 -0.16(-0.23%)
Apr 06, 2021 70.10 70.44 69.34 69.95 311,578 -0.03(-0.04%)
Apr 05, 2021 70.08 70.43 69.41 69.98 464,654 +0.64(+0.92%)
Apr 01, 2021 68.43 69.45 68.16 69.34 299,072 +0.40(+0.59%)
Mar 31, 2021 69.40 70.14 68.91 68.93 403,071 -0.98(-1.40%)
Mar 30, 2021 69.45 70.52 69.45 69.91 530,311 +0.97(+1.41%)
Mar 29, 2021 69.66 70.36 67.86 68.94 491,186 -1.54(-2.18%)
Mar 26, 2021 69.54 70.49 68.98 70.48 459,000 +1.82(+2.65%)
Mar 25, 2021 67.32 68.87 66.41 68.66 314,488 +1.54(+2.29%)
Mar 24, 2021 68.19 69.25 67.08 67.12 481,783 -0.47(-0.69%)
Mar 23, 2021 68.49 69.00 67.47 67.59 521,450 -1.57(-2.28%)
Mar 22, 2021 70.96 71.18 68.94 69.17 351,059 -2.24(-3.14%)
Mar 19, 2021 71.26 72.41 70.54 71.41 1,541,818 -0.50(-0.70%)
Mar 18, 2021 72.62 74.74 71.57 71.91 448,943 -0.33(-0.46%)
Mar 17, 2021 71.36 72.46 71.36 72.24 375,154 +0.67(+0.94%)
Mar 16, 2021 71.60 71.74 70.29 71.57 296,557 -0.43(-0.60%)
Mar 15, 2021 72.94 72.94 71.16 72.00 317,789 -0.63(-0.87%)
Mar 12, 2021 71.78 73.04 71.11 72.63 448,886 +1.54(+2.16%)
Mar 11, 2021 70.66 71.78 70.42 71.09 306,565 -0.03(-0.04%)
Mar 10, 2021 70.76 71.24 70.27 71.12 420,579 +0.94(+1.33%)
Mar 09, 2021 70.16 71.39 68.68 70.18 384,758 -0.83(-1.17%)
Mar 08, 2021 70.17 71.39 69.74 71.01 501,921 +1.85(+2.67%)
Mar 05, 2021 67.84 69.46 66.99 69.16 494,357 +2.17(+3.24%)
Mar 04, 2021 67.84 68.96 66.45 66.99 373,241 -0.85(-1.26%)
Mar 03, 2021 67.13 68.97 67.08 67.85 449,728 +1.17(+1.75%)
Mar 02, 2021 67.51 68.10 66.22 66.68 384,282 -1.49(-2.18%)
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.