Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.57 42.97 40.93 42.29 672,784 -0.06(-0.14%)
Mar 30, 2020 41.85 42.72 41.17 42.35 682,651 +0.87(+2.11%)
Mar 27, 2020 41.73 42.78 41.27 41.47 636,278 -1.88(-4.34%)
Mar 26, 2020 40.89 43.93 40.71 43.35 918,591 +2.46(+6.02%)
Mar 25, 2020 41.99 43.63 40.02 40.89 813,903 -0.85(-2.03%)
Mar 24, 2020 40.17 41.99 39.42 41.74 1,048,939 +3.02(+7.79%)
Mar 23, 2020 44.12 44.12 38.22 38.73 1,251,478 -5.09(-11.62%)
Mar 20, 2020 48.06 49.75 43.03 43.82 1,121,822 -5.32(-10.82%)
Mar 19, 2020 50.60 51.22 48.35 49.13 1,298,337 -2.40(-4.66%)
Mar 18, 2020 48.33 52.13 46.41 51.54 2,229,204 +0.36(+0.71%)
Mar 17, 2020 45.17 51.35 44.59 51.17 1,642,137 +6.86(+15.49%)
Mar 16, 2020 41.13 48.29 40.45 44.31 1,441,255 -3.53(-7.37%)
Mar 13, 2020 45.11 47.95 44.37 47.84 1,533,188 +5.36(+12.61%)
Mar 12, 2020 42.35 44.70 40.47 42.48 1,543,592 -2.48(-5.51%)
Mar 11, 2020 46.28 46.48 44.35 44.96 1,365,022 -2.47(-5.21%)
Mar 10, 2020 45.72 47.46 44.31 47.43 1,352,883 +3.36(+7.62%)
Mar 09, 2020 44.77 45.51 43.41 44.07 1,134,606 -4.61(-9.47%)
Mar 06, 2020 48.37 49.71 47.83 48.68 794,038 -1.37(-2.74%)
Mar 05, 2020 51.61 52.83 49.25 50.05 959,873 -3.11(-5.85%)
Mar 04, 2020 52.28 53.26 51.51 53.16 642,579 +1.51(+2.93%)
Mar 03, 2020 52.79 53.52 51.13 51.64 757,625 -1.41(-2.65%)
Mar 02, 2020 50.97 53.09 50.49 53.05 797,739 +2.00(+3.92%)
Feb 28, 2020 52.12 52.55 50.12 51.05 1,364,197 -2.33(-4.37%)
Feb 27, 2020 53.08 55.48 52.45 53.38 1,095,114 -0.61(-1.13%)
Feb 26, 2020 55.28 55.97 53.93 53.99 499,952 -0.89(-1.63%)
Feb 25, 2020 56.37 56.52 54.69 54.89 866,786 -1.43(-2.54%)
Feb 24, 2020 56.28 56.71 56.02 56.32 602,875 -1.41(-2.45%)
Feb 21, 2020 58.12 58.32 57.31 57.73 773,033 -0.76(-1.30%)
Feb 20, 2020 58.11 58.58 57.68 58.49 380,576 +0.28(+0.49%)
Feb 19, 2020 58.43 58.58 58.20 58.21 375,074 +0.00(+0.00%)
Feb 18, 2020 58.30 58.76 57.91 58.21 403,813 -0.47(-0.80%)
Feb 14, 2020 59.00 59.14 58.60 58.68 442,177 -0.45(-0.76%)
Feb 13, 2020 58.93 59.19 58.71 59.13 426,176 -0.08(-0.14%)
Feb 12, 2020 59.53 59.57 58.97 59.21 381,502 -0.25(-0.42%)
Feb 11, 2020 59.11 59.70 58.72 59.46 450,217 +0.57(+0.97%)
Feb 10, 2020 58.06 58.94 58.06 58.89 243,070 +0.63(+1.08%)
Feb 07, 2020 58.44 58.65 58.15 58.27 438,590 -0.49(-0.83%)
Feb 06, 2020 59.61 60.15 58.64 58.75 558,727 -0.58(-0.97%)
Feb 05, 2020 59.13 59.61 59.09 59.33 683,437 +0.80(+1.37%)
Feb 04, 2020 57.96 58.99 57.86 58.53 813,625 +1.09(+1.89%)
Feb 03, 2020 57.03 57.66 56.93 57.44 621,702 +0.85(+1.51%)
Jan 31, 2020 57.27 57.32 56.54 56.59 1,420,755 -1.02(-1.77%)
Jan 30, 2020 56.58 57.64 56.55 57.61 324,638 +0.66(+1.16%)
Jan 29, 2020 57.15 57.57 56.68 56.94 436,830 -0.18(-0.31%)
Jan 28, 2020 56.66 57.45 56.41 57.12 438,982 +0.74(+1.31%)
Jan 27, 2020 55.93 56.67 55.76 56.38 577,632 -0.52(-0.91%)
Jan 24, 2020 57.11 57.11 56.40 56.90 526,834 -0.18(-0.32%)
Jan 23, 2020 57.45 57.45 56.64 57.09 730,188 -0.37(-0.64%)
Jan 22, 2020 56.63 58.11 56.09 57.45 1,215,809 +1.38(+2.46%)
Jan 21, 2020 56.43 56.53 55.90 56.08 936,739 -0.47(-0.83%)
Jan 17, 2020 56.48 56.63 56.38 56.54 648,678 +0.15(+0.27%)
Jan 16, 2020 56.15 56.46 56.07 56.39 569,941 +0.56(+1.00%)
Jan 15, 2020 56.00 56.48 55.58 55.83 907,081 -0.49(-0.88%)
Jan 14, 2020 56.48 56.64 56.15 56.33 770,248 -0.15(-0.27%)
Jan 13, 2020 56.54 56.54 56.13 56.48 411,332 +0.18(+0.31%)
Jan 10, 2020 56.57 56.57 56.14 56.30 441,699 -0.27(-0.47%)
Jan 09, 2020 56.64 56.73 56.39 56.57 290,210 +0.17(+0.30%)
Jan 08, 2020 56.13 56.58 55.86 56.40 494,019 +0.54(+0.96%)
Jan 07, 2020 56.20 56.27 55.76 55.87 315,096 -0.42(-0.74%)
Jan 06, 2020 55.88 56.29 55.67 56.28 571,597 -0.36(-0.63%)
Jan 03, 2020 56.20 56.77 55.90 56.64 345,682 -0.23(-0.40%)
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.