Skip to main content

Commerce Bancshares (NQ: CBSH )

62.90 +0.62 (+1.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 59.11 59.11 59.11 342,225 -0.25(-0.42%)
Dec 30, 2020 59.07 59.75 58.89 59.36 342,225 +0.27(+0.46%)
Dec 29, 2020 60.25 60.37 58.84 59.09 276,989 -1.12(-1.85%)
Dec 28, 2020 59.88 60.46 59.40 60.20 261,733 +0.49(+0.81%)
Dec 24, 2020 60.21 60.28 58.78 59.72 279,780 -0.22(-0.38%)
Dec 23, 2020 58.87 60.91 58.66 59.94 1,797,106 +1.49(+2.56%)
Dec 22, 2020 57.81 58.74 57.81 58.45 743,717 +0.77(+1.34%)
Dec 21, 2020 56.59 57.68 56.18 57.68 612,391 +1.25(+2.22%)
Dec 18, 2020 58.10 58.16 56.25 56.42 987,179 -1.61(-2.77%)
Dec 17, 2020 58.08 58.13 57.46 58.04 290,856 -0.05(-0.09%)
Dec 16, 2020 58.01 58.28 57.19 58.09 426,488 +0.21(+0.36%)
Dec 15, 2020 56.98 58.13 56.96 57.88 369,716 +1.22(+2.16%)
Dec 14, 2020 57.65 57.86 56.33 56.66 323,869 -0.01(-0.02%)
Dec 11, 2020 56.22 57.23 56.03 56.67 282,003 -0.13(-0.24%)
Dec 10, 2020 56.49 56.94 56.25 56.80 342,817 -0.28(-0.49%)
Dec 09, 2020 57.48 57.50 56.50 57.08 332,210 -0.05(-0.09%)
Dec 08, 2020 56.33 57.58 56.33 57.14 274,405 -0.16(-0.28%)
Dec 07, 2020 56.66 57.60 56.41 57.30 389,686 +0.19(+0.33%)
Dec 04, 2020 57.70 57.81 56.59 57.11 366,593 +0.09(+0.16%)
Dec 03, 2020 56.93 57.42 56.59 57.02 510,699 +0.10(+0.17%)
Dec 02, 2020 57.20 57.38 56.11 56.92 464,663 +0.13(+0.24%)
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.