Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.68 64.66 63.24 64.63 738,322 +1.33(+2.10%)
Jan 30, 2023 63.45 64.17 63.21 63.30 349,422 -0.22(-0.35%)
Jan 27, 2023 63.50 63.81 63.18 63.52 262,618 +0.02(+0.03%)
Jan 26, 2023 63.75 64.27 63.11 63.50 300,493 -0.27(-0.43%)
Jan 25, 2023 63.82 64.23 63.41 63.78 357,700 -0.33(-0.51%)
Jan 24, 2023 63.83 64.29 63.24 64.11 470,115 +0.18(+0.29%)
Jan 23, 2023 63.72 64.37 63.54 63.92 531,500 +0.25(+0.40%)
Jan 20, 2023 64.27 64.51 63.30 63.67 569,020 -0.32(-0.50%)
Jan 19, 2023 64.57 65.53 63.54 63.99 691,384 -0.59(-0.92%)
Jan 18, 2023 66.67 66.67 64.51 64.58 502,315 -2.47(-3.68%)
Jan 17, 2023 68.03 68.16 67.00 67.05 631,351 -0.98(-1.44%)
Jan 13, 2023 66.94 68.16 66.10 68.03 251,262 +0.53(+0.79%)
Jan 12, 2023 67.23 67.91 66.76 67.49 286,761 +0.49(+0.72%)
Jan 11, 2023 66.52 67.17 66.44 67.01 370,112 +0.49(+0.73%)
Jan 10, 2023 66.19 66.61 65.71 66.52 226,472 +0.15(+0.22%)
Jan 09, 2023 67.85 67.85 66.26 66.38 321,698 -1.11(-1.64%)
Jan 06, 2023 65.92 67.79 65.92 67.48 266,870 +1.79(+2.72%)
Jan 05, 2023 65.47 65.90 64.95 65.70 291,161 -0.17(-0.27%)
Jan 04, 2023 66.16 66.61 65.54 65.87 354,508 +0.22(+0.34%)
Jan 03, 2023 66.15 66.43 65.28 65.65 326,233 -0.45(-0.68%)
Dec 30, 2022 66.31 66.55 65.67 66.10 247,436 -0.31(-0.47%)
Dec 29, 2022 65.27 66.50 64.88 66.41 325,947 +1.20(+1.85%)
Dec 28, 2022 65.14 65.62 64.82 65.20 282,063 +0.26(+0.40%)
Dec 27, 2022 65.23 65.23 64.52 64.94 195,500 +0.08(+0.12%)
Dec 23, 2022 64.43 65.21 64.09 64.86 233,125 +0.53(+0.83%)
Dec 22, 2022 63.89 64.39 63.22 64.33 393,077 +0.18(+0.29%)
Dec 21, 2022 63.52 64.48 63.52 64.14 477,826 +1.10(+1.74%)
Dec 20, 2022 62.29 63.32 62.27 63.05 317,460 +0.36(+0.57%)
Dec 19, 2022 62.94 63.51 62.44 62.69 469,183 -0.14(-0.22%)
Dec 16, 2022 63.25 63.67 62.40 62.82 1,543,623 -0.51(-0.81%)
Dec 15, 2022 63.67 63.94 63.03 63.34 418,102 -0.86(-1.35%)
Dec 14, 2022 65.10 65.22 63.84 64.20 419,433 -0.70(-1.08%)
Dec 13, 2022 65.98 66.55 64.47 64.90 480,777 -0.30(-0.46%)
Dec 12, 2022 64.91 65.78 64.67 65.20 289,819 +0.28(+0.43%)
Dec 09, 2022 65.41 65.80 64.87 64.92 248,525 -0.53(-0.82%)
Dec 08, 2022 65.27 65.76 65.05 65.45 251,376 +0.32(+0.49%)
Dec 07, 2022 65.59 65.93 64.89 65.13 270,646 -0.69(-1.05%)
Dec 06, 2022 66.49 66.83 65.58 65.82 380,594 -0.62(-0.94%)
Dec 05, 2022 68.19 68.19 65.94 66.45 298,603 -2.15(-3.13%)
Dec 02, 2022 68.02 68.90 68.02 68.59 301,073 -0.16(-0.23%)
Dec 01, 2022 69.79 70.49 68.27 68.75 392,290 -3.76(-5.18%)
Nov 30, 2022 70.83 72.78 69.70 72.50 539,904 +1.52(+2.14%)
Nov 29, 2022 70.69 71.36 70.48 70.98 213,624 +0.15(+0.22%)
Nov 28, 2022 71.92 72.36 70.53 70.83 311,060 -1.69(-2.34%)
Nov 25, 2022 72.07 72.64 70.83 72.52 148,513 +0.75(+1.04%)
Nov 23, 2022 72.00 72.56 71.55 71.78 219,824 -0.41(-0.56%)
Nov 22, 2022 71.61 72.31 71.51 72.18 243,674 +0.69(+0.96%)
Nov 21, 2022 70.71 71.52 70.71 71.50 258,223 +0.78(+1.11%)
Nov 18, 2022 70.31 70.81 69.70 70.71 291,976 +1.51(+2.18%)
Nov 17, 2022 69.08 69.34 68.33 69.20 316,017 -0.46(-0.67%)
Nov 16, 2022 70.45 70.73 69.53 69.67 251,623 -0.49(-0.70%)
Nov 15, 2022 70.96 71.61 69.90 70.16 319,334 -0.21(-0.30%)
Nov 14, 2022 69.56 71.03 69.18 70.37 361,520 +0.75(+1.07%)
Nov 11, 2022 70.42 71.07 69.27 69.63 347,349 -0.89(-1.26%)
Nov 10, 2022 69.81 70.60 68.98 70.52 449,522 +1.98(+2.89%)
Nov 09, 2022 68.52 69.14 68.38 68.53 310,489 -0.56(-0.81%)
Nov 08, 2022 68.70 69.47 68.32 69.10 255,954 +0.52(+0.76%)
Nov 07, 2022 68.39 68.82 67.94 68.57 261,928 +0.47(+0.70%)
Nov 04, 2022 67.79 68.41 67.48 68.10 311,621 +0.91(+1.35%)
Nov 03, 2022 67.63 67.78 66.71 67.19 352,272 -0.75(-1.11%)
Nov 02, 2022 68.78 69.37 67.60 67.94 334,464 -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.