Skip to main content

Commerce Bancshares (NQ: CBSH )

62.71 +0.44 (+0.71%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.80 64.21 63.23 63.40 620,153 -1.17(-1.81%)
Nov 29, 2021 65.04 65.15 64.19 64.57 285,726 +0.48(+0.75%)
Nov 26, 2021 65.24 66.98 63.80 64.09 311,865 -3.18(-4.73%)
Nov 24, 2021 67.30 67.87 66.80 67.27 207,765 -0.28(-0.42%)
Nov 23, 2021 67.00 67.65 67.00 67.55 237,447 +0.55(+0.81%)
Nov 22, 2021 66.10 67.55 66.10 67.00 225,870 +1.33(+2.02%)
Nov 19, 2021 65.73 66.06 65.13 65.68 264,262 -0.68(-1.03%)
Nov 18, 2021 66.44 66.62 66.35 66.36 235,559 -0.21(-0.31%)
Nov 17, 2021 67.48 67.48 65.83 66.57 235,971 -0.43(-0.64%)
Nov 16, 2021 67.18 67.39 66.70 66.99 278,110 -0.20(-0.30%)
Nov 15, 2021 67.30 67.72 67.10 67.19 273,036 +0.35(+0.53%)
Nov 12, 2021 67.25 67.58 66.52 66.84 209,433 -0.30(-0.45%)
Nov 11, 2021 67.30 67.70 66.43 67.14 244,683 -0.06(-0.09%)
Nov 10, 2021 66.57 67.20 261,232 +0.73(+1.09%)
Nov 09, 2021 66.42 66.88 65.85 66.48 296,649 -0.42(-0.62%)
Nov 08, 2021 66.68 67.66 66.66 66.89 242,502 -0.31(-0.46%)
Nov 05, 2021 67.09 67.94 66.94 67.20 265,003 +0.57(+0.86%)
Nov 04, 2021 67.70 67.70 66.27 66.63 297,708 -1.27(-1.87%)
Nov 03, 2021 65.67 68.19 65.28 67.90 369,781 +1.93(+2.92%)
Nov 02, 2021 65.94 66.41 63.88 65.98 321,124 +0.10(+0.15%)
Nov 01, 2021 64.25 65.97 64.04 65.88 293,085 +1.83(+2.86%)
Oct 29, 2021 63.98 64.54 63.97 64.04 443,069 +0.12(+0.18%)
Oct 28, 2021 63.14 64.08 63.09 63.92 256,156 +0.95(+1.51%)
Oct 27, 2021 64.84 64.73 62.92 62.97 437,947 -2.33(-3.56%)
Oct 26, 2021 65.87 65.30 224,938 -0.45(-0.69%)
Oct 25, 2021 66.01 66.09 65.49 65.75 233,270 +0.21(+0.32%)
Oct 22, 2021 64.85 65.76 64.84 65.54 310,277 +0.64(+0.99%)
Oct 21, 2021 65.74 65.74 64.60 64.90 270,709 -0.93(-1.41%)
Oct 20, 2021 65.05 65.82 64.56 65.82 249,292 +0.99(+1.53%)
Oct 19, 2021 64.79 65.49 64.32 64.83 343,955 -0.20(-0.31%)
Oct 18, 2021 64.33 65.39 64.33 65.03 337,900 +0.33(+0.51%)
Oct 15, 2021 64.92 65.25 64.61 64.70 319,247 +0.38(+0.59%)
Oct 14, 2021 63.45 64.34 63.09 64.32 187,084 +1.43(+2.27%)
Oct 13, 2021 63.43 63.55 61.84 62.90 259,808 -0.35(-0.56%)
Oct 12, 2021 63.41 63.81 63.05 63.25 225,608 -0.40(-0.63%)
Oct 11, 2021 65.01 65.13 63.62 63.65 228,332 -1.18(-1.82%)
Oct 08, 2021 64.92 65.09 64.54 64.83 328,976 -0.05(-0.07%)
Oct 07, 2021 64.81 65.08 64.53 64.88 186,842 +0.82(+1.28%)
Oct 06, 2021 63.97 64.44 62.83 64.06 235,899 -0.15(-0.24%)
Oct 05, 2021 64.60 65.12 64.01 64.21 302,495 -0.25(-0.38%)
Oct 04, 2021 64.54 64.90 63.63 64.46 395,376 +0.05(+0.07%)
Oct 01, 2021 63.58 64.87 62.80 64.41 342,778 +1.13(+1.78%)
Sep 30, 2021 64.88 64.88 63.28 63.29 350,031 -1.27(-1.97%)
Sep 29, 2021 64.01 64.81 63.58 64.56 224,231 +0.55(+0.85%)
Sep 28, 2021 62.89 64.84 62.78 64.01 409,613 -0.08(-0.13%)
Sep 27, 2021 63.03 64.46 63.03 64.10 402,743 +1.68(+2.69%)
Sep 24, 2021 61.65 62.60 61.37 62.42 516,891 +0.57(+0.93%)
Sep 23, 2021 60.94 62.24 60.63 61.84 396,640 +1.41(+2.33%)
Sep 22, 2021 60.43 60.92 59.84 60.44 408,242 +0.46(+0.77%)
Sep 21, 2021 60.36 60.65 59.76 59.97 364,957 -0.12(-0.20%)
Sep 20, 2021 59.22 60.17 58.95 60.09 417,895 -0.40(-0.66%)
Sep 17, 2021 60.42 60.90 60.10 60.49 1,105,493 +0.20(+0.33%)
Sep 16, 2021 61.02 61.14 59.73 60.29 447,339 -0.45(-0.73%)
Sep 15, 2021 60.49 61.33 60.49 60.74 552,305 +0.42(+0.69%)
Sep 14, 2021 61.73 61.96 60.10 60.32 570,617 -1.33(-2.15%)
Sep 13, 2021 62.03 62.67 61.47 61.64 325,407 -0.06(-0.10%)
Sep 10, 2021 62.70 62.74 61.63 61.71 324,601 -0.75(-1.21%)
Sep 09, 2021 62.38 63.27 62.23 62.46 231,159 -0.16(-0.26%)
Sep 08, 2021 62.85 63.13 62.44 62.62 220,384 -0.48(-0.76%)
Sep 07, 2021 64.21 64.70 63.00 63.11 366,601 -0.95(-1.49%)
Sep 03, 2021 64.39 64.70 64.06 64.06 254,629 -0.13(-0.20%)
Sep 02, 2021 63.50 64.32 63.41 64.19 424,220 +0.66(+1.04%)
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.