Skip to main content

Commerce Bancshares (NQ: CBSH )

62.41 +0.14 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.69 64.67 63.26 64.64 738,148 +1.33(+2.10%)
Jan 30, 2023 63.46 64.19 63.22 63.31 349,340 -0.22(-0.35%)
Jan 27, 2023 63.52 63.83 63.20 63.54 262,556 +0.02(+0.03%)
Jan 26, 2023 63.76 64.29 63.12 63.52 300,423 -0.27(-0.43%)
Jan 25, 2023 63.84 64.25 63.42 63.79 357,616 -0.33(-0.51%)
Jan 24, 2023 63.85 64.30 63.26 64.12 470,004 +0.18(+0.29%)
Jan 23, 2023 63.73 64.38 63.56 63.94 531,375 +0.25(+0.40%)
Jan 20, 2023 64.29 64.52 63.31 63.68 568,886 -0.32(-0.50%)
Jan 19, 2023 64.59 65.54 63.56 64.00 691,221 -0.59(-0.92%)
Jan 18, 2023 66.68 66.68 64.53 64.60 502,196 -2.47(-3.68%)
Jan 17, 2023 68.04 68.18 67.01 67.06 631,202 -0.98(-1.44%)
Jan 13, 2023 66.96 68.18 66.11 68.04 251,202 +0.53(+0.79%)
Jan 12, 2023 67.25 67.93 66.77 67.51 286,694 +0.49(+0.72%)
Jan 11, 2023 66.54 67.19 66.45 67.02 370,025 +0.49(+0.73%)
Jan 10, 2023 66.21 66.63 65.72 66.54 226,418 +0.15(+0.22%)
Jan 09, 2023 67.87 67.87 66.28 66.39 321,623 -1.11(-1.64%)
Jan 06, 2023 65.94 67.80 65.94 67.50 266,807 +1.79(+2.72%)
Jan 05, 2023 65.49 65.92 64.97 65.71 291,092 -0.17(-0.27%)
Jan 04, 2023 66.18 66.63 65.56 65.89 354,424 +0.22(+0.34%)
Jan 03, 2023 66.17 66.44 65.30 65.66 326,156 -0.45(-0.68%)
Dec 30, 2022 66.33 66.57 65.68 66.11 247,377 -0.31(-0.47%)
Dec 29, 2022 65.29 66.52 64.90 66.42 325,870 +1.20(+1.85%)
Dec 28, 2022 65.16 65.64 64.83 65.22 281,996 +0.26(+0.40%)
Dec 27, 2022 65.25 65.25 64.54 64.96 195,454 +0.08(+0.12%)
Dec 23, 2022 64.44 65.23 64.10 64.88 233,070 +0.53(+0.83%)
Dec 22, 2022 63.91 64.40 63.24 64.34 392,985 +0.18(+0.29%)
Dec 21, 2022 63.54 64.50 63.54 64.16 477,714 +1.10(+1.74%)
Dec 20, 2022 62.30 63.34 62.28 63.06 317,386 +0.36(+0.57%)
Dec 19, 2022 62.95 63.53 62.45 62.70 469,072 -0.14(-0.22%)
Dec 16, 2022 63.27 63.69 62.42 62.84 1,543,260 -0.51(-0.81%)
Dec 15, 2022 63.68 63.96 63.04 63.35 418,004 -0.86(-1.35%)
Dec 14, 2022 65.11 65.24 63.86 64.22 419,334 -0.70(-1.08%)
Dec 13, 2022 65.99 66.57 64.49 64.92 480,664 -0.30(-0.46%)
Dec 12, 2022 64.93 65.80 64.68 65.22 289,750 +0.28(+0.43%)
Dec 09, 2022 65.42 65.82 64.89 64.94 248,467 -0.53(-0.82%)
Dec 08, 2022 65.29 65.77 65.06 65.47 251,317 +0.32(+0.49%)
Dec 07, 2022 65.61 65.95 64.90 65.15 270,582 -0.69(-1.05%)
Dec 06, 2022 66.51 66.84 65.60 65.84 380,505 -0.62(-0.94%)
Dec 05, 2022 68.21 68.21 65.95 66.46 298,532 -2.15(-3.13%)
Dec 02, 2022 68.03 68.92 68.03 68.61 301,002 -0.16(-0.23%)
Dec 01, 2022 69.80 70.51 68.29 68.76 392,197 -3.76(-5.18%)
Nov 30, 2022 70.84 72.80 69.71 72.52 539,776 +1.52(+2.14%)
Nov 29, 2022 70.71 71.38 70.50 71.00 213,573 +0.15(+0.22%)
Nov 28, 2022 71.94 72.37 70.54 70.84 310,987 -1.69(-2.34%)
Nov 25, 2022 72.08 72.65 70.85 72.54 148,478 +0.75(+1.04%)
Nov 23, 2022 72.02 72.58 71.57 71.79 219,772 -0.41(-0.56%)
Nov 22, 2022 71.63 72.33 71.52 72.20 243,616 +0.69(+0.96%)
Nov 21, 2022 70.73 71.53 70.73 71.51 258,162 +0.78(+1.11%)
Nov 18, 2022 70.32 70.83 69.71 70.73 291,908 +1.51(+2.18%)
Nov 17, 2022 69.09 69.35 68.35 69.22 315,943 -0.46(-0.67%)
Nov 16, 2022 70.47 70.75 69.55 69.68 251,564 -0.49(-0.70%)
Nov 15, 2022 70.98 71.63 69.92 70.18 319,259 -0.21(-0.30%)
Nov 14, 2022 69.58 71.05 69.20 70.39 361,435 +0.75(+1.07%)
Nov 11, 2022 70.44 71.09 69.29 69.64 347,268 -0.89(-1.26%)
Nov 10, 2022 69.83 70.61 69.00 70.53 449,416 +1.98(+2.89%)
Nov 09, 2022 68.53 69.16 68.40 68.55 310,416 -0.56(-0.81%)
Nov 08, 2022 68.72 69.49 68.33 69.11 255,894 +0.52(+0.76%)
Nov 07, 2022 68.41 68.83 67.96 68.59 261,866 +0.47(+0.70%)
Nov 04, 2022 67.81 68.42 67.50 68.11 311,548 +0.91(+1.35%)
Nov 03, 2022 67.65 67.80 66.72 67.21 352,189 -0.75(-1.11%)
Nov 02, 2022 68.79 69.38 67.61 67.96 334,385 -0.85(-1.24%)
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.