Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.11 50.73 49.04 50.58 430,000 +0.83(+1.68%)
Jun 29, 2020 49.45 50.32 49.05 49.74 381,726 +1.08(+2.22%)
Jun 26, 2020 49.58 49.87 48.23 48.66 984,421 -1.87(-3.70%)
Jun 25, 2020 48.98 50.65 48.71 50.53 445,426 +1.39(+2.82%)
Jun 24, 2020 50.69 50.69 48.87 49.15 511,494 -1.80(-3.54%)
Jun 23, 2020 52.55 52.75 50.91 50.95 428,493 -0.80(-1.54%)
Jun 22, 2020 52.35 53.93 51.31 51.75 367,680 -0.83(-1.58%)
Jun 19, 2020 52.97 53.07 50.96 52.58 1,589,984 +0.43(+0.83%)
Jun 18, 2020 51.65 52.71 51.12 52.15 601,786 +0.10(+0.20%)
Jun 17, 2020 52.37 53.66 51.88 52.05 572,292 -1.73(-3.21%)
Jun 16, 2020 53.48 55.01 52.60 53.77 442,205 +1.23(+2.35%)
Jun 15, 2020 49.99 52.96 49.79 52.54 606,409 +0.71(+1.38%)
Jun 12, 2020 53.28 53.28 50.21 51.83 831,561 +0.45(+0.88%)
Jun 11, 2020 53.56 54.57 51.19 51.38 708,695 -4.55(-8.14%)
Jun 10, 2020 57.94 57.94 55.57 55.93 658,587 -2.27(-3.90%)
Jun 09, 2020 57.25 58.83 57.09 58.20 456,629 -0.25(-0.42%)
Jun 08, 2020 58.66 59.34 57.69 58.44 627,833 +0.40(+0.69%)
Jun 05, 2020 58.57 58.80 56.69 58.04 645,424 +2.36(+4.23%)
Jun 04, 2020 55.34 55.76 54.49 55.69 704,640 +0.35(+0.64%)
Jun 03, 2020 54.57 55.73 54.48 55.34 606,370 +1.46(+2.71%)
Jun 02, 2020 54.62 54.72 53.37 53.88 497,809 +0.06(+0.11%)
Jun 01, 2020 54.52 54.52 53.40 53.82 426,541 -0.19(-0.35%)
May 29, 2020 53.51 54.45 52.36 54.01 585,902 -0.12(-0.23%)
May 28, 2020 55.79 55.93 53.73 54.13 440,664 -1.14(-2.06%)
May 27, 2020 55.06 55.48 53.67 55.27 698,256 +1.86(+3.47%)
May 26, 2020 52.07 53.82 51.73 53.41 501,762 +2.98(+5.92%)
May 22, 2020 51.00 51.24 50.14 50.43 329,828 -0.46(-0.90%)
May 21, 2020 50.11 51.05 49.93 50.89 569,464 +0.42(+0.84%)
May 20, 2020 49.50 50.60 48.15 50.46 398,707 +1.93(+3.98%)
May 19, 2020 49.73 50.35 48.51 48.53 391,525 -1.50(-3.00%)
May 18, 2020 48.00 50.40 47.72 50.03 526,221 +4.08(+8.89%)
May 15, 2020 45.79 46.00 45.36 45.95 954,908 -0.41(-0.88%)
May 14, 2020 43.84 46.90 43.25 46.35 703,227 +1.45(+3.23%)
May 13, 2020 46.24 46.66 44.18 44.90 681,977 -2.05(-4.37%)
May 12, 2020 49.29 49.29 46.93 46.95 761,373 -1.97(-4.04%)
May 11, 2020 49.23 49.58 48.49 48.93 716,764 -0.94(-1.89%)
May 08, 2020 49.74 50.27 49.52 49.87 439,692 +1.16(+2.38%)
May 07, 2020 48.90 49.93 48.46 48.71 333,101 +0.17(+0.35%)
May 06, 2020 49.70 49.81 48.42 48.54 362,862 -0.67(-1.36%)
May 05, 2020 50.21 51.05 49.07 49.21 417,272 -0.30(-0.60%)
May 04, 2020 48.65 49.64 48.42 49.51 408,013 +0.17(+0.34%)
May 01, 2020 50.72 50.92 48.68 49.34 716,063 -2.52(-4.85%)
Apr 30, 2020 52.54 52.59 51.06 51.85 769,901 -1.64(-3.07%)
Apr 29, 2020 51.21 54.00 50.79 53.50 877,607 +3.29(+6.55%)
Apr 28, 2020 47.81 51.06 47.81 50.21 654,424 +1.48(+3.04%)
Apr 27, 2020 47.53 49.10 46.91 48.73 433,534 +1.91(+4.07%)
Apr 24, 2020 47.54 47.99 46.22 46.82 547,668 -0.25(-0.52%)
Apr 23, 2020 46.50 47.80 46.50 47.07 404,698 +0.63(+1.35%)
Apr 22, 2020 47.86 48.34 45.47 46.44 594,592 -0.53(-1.14%)
Apr 21, 2020 46.79 47.51 46.44 46.97 591,872 -0.86(-1.79%)
Apr 20, 2020 47.66 49.38 46.99 47.83 588,889 -0.75(-1.54%)
Apr 17, 2020 47.50 49.07 47.35 48.57 666,028 +2.69(+5.87%)
Apr 16, 2020 46.32 46.51 45.07 45.88 980,949 -0.22(-0.48%)
Apr 15, 2020 46.51 47.26 45.90 46.10 510,936 -1.44(-3.03%)
Apr 14, 2020 48.22 48.96 46.86 47.54 597,740 +0.75(+1.59%)
Apr 13, 2020 50.15 50.15 46.58 46.79 555,715 -3.52(-6.99%)
Apr 09, 2020 48.06 50.54 47.47 50.31 544,246 +3.09(+6.55%)
Apr 08, 2020 46.78 47.57 45.17 47.22 682,966 +1.27(+2.77%)
Apr 07, 2020 45.54 47.40 45.11 45.95 595,243 +1.54(+3.47%)
Apr 06, 2020 43.75 44.78 42.99 44.40 749,864 +2.99(+7.22%)
Apr 03, 2020 43.12 43.92 40.79 41.41 575,635 -2.30(-5.25%)
Apr 02, 2020 41.48 43.73 40.94 43.71 432,833 +1.73(+4.12%)
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.