Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 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%)
Dec 01, 2020 56.71 58.13 56.59 56.78 404,648 +0.48(+0.85%)
Nov 30, 2020 57.99 58.30 56.23 56.30 557,971 -1.78(-3.07%)
Nov 27, 2020 59.12 59.12 57.68 58.09 173,029 -0.86(-1.46%)
Nov 25, 2020 58.82 59.14 57.58 58.95 1,663,166 -0.59(-0.99%)
Nov 24, 2020 58.69 59.81 58.65 59.54 793,968 +1.38(+2.38%)
Nov 23, 2020 59.62 59.62 57.88 58.16 582,189 -0.50(-0.84%)
Nov 20, 2020 58.18 58.83 57.82 58.65 950,430 +0.10(+0.17%)
Nov 19, 2020 57.79 58.60 57.47 58.55 279,192 +0.42(+0.72%)
Nov 18, 2020 59.56 59.89 58.04 58.13 342,224 -1.45(-2.44%)
Nov 17, 2020 59.57 60.18 59.07 59.58 413,552 -0.83(-1.37%)
Nov 16, 2020 59.75 61.02 59.75 60.41 491,200 +1.72(+2.92%)
Nov 13, 2020 58.16 58.97 58.09 58.69 243,670 +0.96(+1.67%)
Nov 12, 2020 57.57 58.07 57.11 57.73 351,306 -0.78(-1.33%)
Nov 11, 2020 58.63 58.95 56.83 58.51 465,761 -0.05(-0.09%)
Nov 10, 2020 58.06 59.01 56.72 58.56 427,261 +0.84(+1.45%)
Nov 09, 2020 58.05 59.12 55.86 57.72 801,334 +4.36(+8.17%)
Nov 06, 2020 54.48 54.49 53.17 53.36 238,867 -0.44(-0.83%)
Nov 05, 2020 52.60 54.09 52.60 53.80 343,004 +1.37(+2.62%)
Nov 04, 2020 54.78 54.78 52.39 52.43 401,143 -3.79(-6.74%)
Nov 03, 2020 55.72 56.53 54.90 56.22 350,827 +1.71(+3.13%)
Nov 02, 2020 53.38 54.65 53.24 54.51 359,121 +1.37(+2.59%)
Oct 30, 2020 53.09 53.64 52.26 53.14 584,457 -0.06(-0.11%)
Oct 29, 2020 51.98 53.48 51.29 53.20 399,459 +1.02(+1.95%)
Oct 28, 2020 51.49 52.83 51.43 52.18 674,732 -0.17(-0.33%)
Oct 27, 2020 53.50 53.98 52.29 52.35 545,961 -1.44(-2.68%)
Oct 26, 2020 53.90 54.04 53.04 53.79 568,429 -0.63(-1.16%)
Oct 23, 2020 54.26 54.87 53.62 54.43 467,659 +0.60(+1.11%)
Oct 22, 2020 52.15 53.91 52.15 53.83 832,322 +1.49(+2.84%)
Oct 21, 2020 53.04 53.04 51.69 52.34 474,437 +0.41(+0.79%)
Oct 20, 2020 52.70 52.93 51.38 51.93 564,365 +1.98(+3.96%)
Oct 19, 2020 50.20 50.73 49.61 49.95 566,737 +0.20(+0.39%)
Oct 16, 2020 50.24 50.64 49.60 49.76 399,009 -0.21(-0.43%)
Oct 15, 2020 48.70 50.44 48.64 49.97 326,430 +0.90(+1.84%)
Oct 14, 2020 50.06 50.37 49.01 49.07 342,507 -0.78(-1.56%)
Oct 13, 2020 51.62 51.72 49.82 49.84 357,791 -2.01(-3.87%)
Oct 12, 2020 51.66 52.30 51.58 51.85 267,552 +0.20(+0.38%)
Oct 09, 2020 52.37 52.39 51.34 51.65 265,928 -0.46(-0.88%)
Oct 08, 2020 51.92 52.18 50.87 52.11 329,235 +0.58(+1.13%)
Oct 07, 2020 51.26 52.07 51.05 51.53 492,986 +0.90(+1.79%)
Oct 06, 2020 50.19 52.07 50.13 50.63 466,672 +0.48(+0.95%)
Oct 05, 2020 49.08 50.30 49.08 50.15 599,551 +1.58(+3.25%)
Oct 02, 2020 46.98 48.85 46.69 48.57 422,205 +0.89(+1.86%)
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.