Skip to main content

Commerce Bancshares (NQ: CBSH )

51.59 +2.06 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 49.20 51.72 49.20 51.59 698,819 +2.06(+4.16%)
Dec 01, 2023 47.42 49.68 47.28 49.53 501,593 -0.50(-1.00%)
Nov 30, 2023 50.21 50.88 49.88 50.03 778,402 -0.12(-0.24%)
Nov 29, 2023 49.86 50.82 49.83 50.15 521,412 +0.68(+1.38%)
Nov 28, 2023 49.74 49.84 49.02 49.47 364,199 -0.23(-0.46%)
Nov 27, 2023 49.64 49.99 49.10 49.69 566,076 -0.22(-0.44%)
Nov 24, 2023 49.40 49.95 49.32 49.91 244,033 +0.63(+1.28%)
Nov 22, 2023 49.47 49.75 49.07 49.28 373,280 +0.20(+0.40%)
Nov 21, 2023 48.89 49.15 48.54 49.08 469,025 -0.12(-0.24%)
Nov 20, 2023 50.03 50.17 49.18 49.20 422,251 -0.91(-1.82%)
Nov 17, 2023 49.86 50.37 49.66 50.11 1,054,403 +0.78(+1.58%)
Nov 16, 2023 49.08 49.41 48.56 49.33 643,419 +0.23(+0.46%)
Nov 15, 2023 48.19 49.45 48.18 49.10 693,645 +0.81(+1.68%)
Nov 14, 2023 46.20 48.37 46.20 48.29 717,625 +3.40(+7.58%)
Nov 13, 2023 44.68 44.91 44.12 44.89 349,045 +0.07(+0.15%)
Nov 10, 2023 45.42 45.42 44.65 44.82 381,339 -0.42(-0.92%)
Nov 09, 2023 45.65 45.86 45.08 45.23 471,439 -0.39(-0.85%)
Nov 08, 2023 45.61 45.71 45.38 45.62 373,393 -0.02(-0.04%)
Nov 07, 2023 45.48 45.75 45.08 45.64 393,777 -0.03(-0.07%)
Nov 06, 2023 46.33 46.76 45.44 45.67 366,896 -0.66(-1.43%)
Nov 03, 2023 46.50 47.17 46.25 46.33 374,581 +0.96(+2.12%)
Nov 02, 2023 43.28 45.37 43.28 45.37 582,395 +2.41(+5.62%)
Nov 01, 2023 43.34 43.52 42.50 42.96 517,555 -0.44(-1.00%)
Oct 31, 2023 43.53 44.08 43.09 43.39 673,664 -0.06(-0.14%)
Oct 30, 2023 43.64 43.78 43.08 43.45 610,034 +0.28(+0.64%)
Oct 27, 2023 44.18 44.18 42.84 43.17 583,593 -1.31(-2.94%)
Oct 26, 2023 43.76 44.64 43.46 44.48 455,772 +0.87(+2.00%)
Oct 25, 2023 43.58 44.16 43.03 43.61 783,160 -0.32(-0.72%)
Oct 24, 2023 43.83 44.26 43.16 43.93 471,316 +0.17(+0.38%)
Oct 23, 2023 44.80 45.10 43.68 43.76 694,797 -1.07(-2.38%)
Oct 20, 2023 46.01 46.01 44.68 44.83 661,618 -1.11(-2.41%)
Oct 19, 2023 48.24 48.71 45.88 45.93 1,046,402 -2.45(-5.07%)
Oct 18, 2023 46.81 48.87 46.61 48.39 1,054,619 -0.40(-0.81%)
Oct 17, 2023 47.51 49.25 47.51 48.78 786,229 +1.01(+2.11%)
Oct 16, 2023 47.25 48.28 47.29 47.77 487,884 +0.98(+2.09%)
Oct 13, 2023 47.49 47.59 46.55 46.79 401,774 -0.38(-0.80%)
Oct 12, 2023 47.83 47.83 46.73 47.17 371,859 -0.58(-1.22%)
Oct 11, 2023 47.97 48.30 47.19 47.75 534,019 -0.05(-0.10%)
Oct 10, 2023 47.87 48.21 47.62 47.80 355,423 +0.33(+0.69%)
Oct 09, 2023 46.91 47.78 46.91 47.48 428,760 +0.06(+0.13%)
Oct 06, 2023 46.56 47.77 46.34 47.42 566,917 +0.34(+0.71%)
Oct 05, 2023 46.03 47.23 45.73 47.08 545,727 +0.98(+2.12%)
Oct 04, 2023 45.79 46.12 45.26 46.10 828,409 +0.35(+0.76%)
Oct 03, 2023 46.08 46.08 45.37 45.76 683,640 -0.39(-0.84%)
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.