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 (%)
Dec 31, 2020 58.91 58.91 58.91 343,338 -0.25(-0.42%)
Dec 30, 2020 58.88 59.56 58.70 59.17 343,338 +0.27(+0.46%)
Dec 29, 2020 60.05 60.17 58.65 58.90 277,889 -1.11(-1.85%)
Dec 28, 2020 59.69 60.26 59.21 60.01 262,583 +0.48(+0.81%)
Dec 24, 2020 60.02 60.08 58.59 59.52 280,689 -0.22(-0.38%)
Dec 23, 2020 58.68 60.71 58.47 59.75 1,802,945 +1.49(+2.55%)
Dec 22, 2020 57.62 58.55 57.62 58.26 746,133 +0.77(+1.34%)
Dec 21, 2020 56.40 57.50 56.00 57.49 614,381 +1.25(+2.22%)
Dec 18, 2020 57.91 57.97 56.06 56.24 990,387 -1.61(-2.77%)
Dec 17, 2020 57.89 57.94 57.27 57.85 291,801 -0.05(-0.09%)
Dec 16, 2020 57.82 58.10 57.00 57.90 427,873 +0.21(+0.36%)
Dec 15, 2020 56.80 57.95 56.78 57.69 370,917 +1.22(+2.16%)
Dec 14, 2020 57.46 57.68 56.14 56.48 324,922 -0.01(-0.02%)
Dec 11, 2020 56.04 57.04 55.85 56.48 282,920 -0.13(-0.24%)
Dec 10, 2020 56.30 56.75 56.06 56.62 343,931 -0.28(-0.49%)
Dec 09, 2020 57.29 57.31 56.31 56.90 333,290 -0.05(-0.09%)
Dec 08, 2020 56.14 57.39 56.14 56.95 275,296 -0.16(-0.28%)
Dec 07, 2020 56.48 57.42 56.22 57.11 390,952 +0.19(+0.33%)
Dec 04, 2020 57.52 57.63 56.40 56.92 367,784 +0.09(+0.16%)
Dec 03, 2020 56.74 57.24 56.40 56.83 512,358 +0.10(+0.17%)
Dec 02, 2020 57.01 57.19 55.93 56.74 466,173 +0.13(+0.24%)
Dec 01, 2020 56.53 57.95 56.40 56.60 405,962 +0.73(+1.31%)
Nov 30, 2020 57.54 57.85 55.79 55.87 562,310 -1.77(-3.07%)
Nov 27, 2020 58.67 58.67 57.23 57.64 174,374 -0.86(-1.46%)
Nov 25, 2020 58.37 58.68 57.14 58.50 1,676,097 -0.58(-0.99%)
Nov 24, 2020 58.23 59.35 58.20 59.08 800,142 +1.37(+2.38%)
Nov 23, 2020 59.16 59.16 57.43 57.71 586,715 -0.49(-0.84%)
Nov 20, 2020 57.73 58.37 57.38 58.20 957,820 +0.10(+0.17%)
Nov 19, 2020 57.34 58.15 57.02 58.10 281,362 +0.42(+0.72%)
Nov 18, 2020 59.10 59.43 57.59 57.68 344,885 -1.44(-2.44%)
Nov 17, 2020 59.11 59.72 58.61 59.12 416,768 -0.82(-1.37%)
Nov 16, 2020 59.29 60.55 59.29 59.94 495,019 +1.70(+2.92%)
Nov 13, 2020 57.71 58.51 57.64 58.24 245,564 +0.96(+1.67%)
Nov 12, 2020 57.12 57.62 56.67 57.28 354,038 -0.77(-1.33%)
Nov 11, 2020 58.18 58.50 56.39 58.06 469,382 -0.05(-0.09%)
Nov 10, 2020 57.61 58.55 56.28 58.11 430,583 +0.83(+1.45%)
Nov 09, 2020 57.60 58.67 55.43 57.28 807,564 +4.33(+8.17%)
Nov 06, 2020 54.06 54.07 52.76 52.95 240,724 -0.44(-0.82%)
Nov 05, 2020 52.19 53.68 52.19 53.39 345,671 +1.36(+2.62%)
Nov 04, 2020 54.35 54.35 51.98 52.02 404,262 -3.76(-6.74%)
Nov 03, 2020 55.29 56.09 54.48 55.79 353,555 +1.69(+3.13%)
Nov 02, 2020 52.97 54.23 52.83 54.09 361,914 +1.36(+2.59%)
Oct 30, 2020 52.68 53.23 51.85 52.73 589,001 -0.06(-0.11%)
Oct 29, 2020 51.58 53.07 50.90 52.79 402,565 +1.01(+1.95%)
Oct 28, 2020 51.09 52.42 51.03 51.78 679,978 -0.17(-0.33%)
Oct 27, 2020 53.08 53.57 51.89 51.95 550,206 -1.43(-2.68%)
Oct 26, 2020 53.48 53.63 52.63 53.38 572,849 -0.63(-1.16%)
Oct 23, 2020 53.85 54.45 53.21 54.01 471,295 +0.59(+1.11%)
Oct 22, 2020 51.74 53.49 51.74 53.41 838,793 +1.47(+2.84%)
Oct 21, 2020 52.63 52.63 51.29 51.94 478,126 +0.41(+0.79%)
Oct 20, 2020 52.30 52.52 50.98 51.53 568,753 +1.97(+3.96%)
Oct 19, 2020 49.81 50.34 49.23 49.57 571,143 +0.19(+0.39%)
Oct 16, 2020 49.85 50.25 49.22 49.37 402,112 -0.21(-0.43%)
Oct 15, 2020 48.32 50.05 48.26 49.59 328,968 +0.90(+1.84%)
Oct 14, 2020 49.68 49.98 48.63 48.69 345,170 -0.77(-1.56%)
Oct 13, 2020 51.22 51.32 49.43 49.46 360,572 -1.99(-3.87%)
Oct 12, 2020 51.26 51.90 51.18 51.45 269,632 +0.19(+0.38%)
Oct 09, 2020 51.97 51.99 50.94 51.25 267,996 -0.46(-0.88%)
Oct 08, 2020 51.52 51.78 50.47 51.71 331,795 +0.58(+1.13%)
Oct 07, 2020 50.86 51.67 50.65 51.13 496,820 +0.90(+1.79%)
Oct 06, 2020 49.81 51.67 49.75 50.24 470,301 +0.47(+0.95%)
Oct 05, 2020 48.70 49.92 48.70 49.76 604,213 +1.57(+3.25%)
Oct 02, 2020 46.62 48.48 46.33 48.20 425,488 +0.88(+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.