Skip to main content

Commerce Bancshares (NQ: CBSH )

65.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 65.65 66.19 64.99 65.40 291,779 -0.28(-0.43%)
Jan 25, 2023 65.73 66.15 65.30 65.68 347,327 -0.34(-0.51%)
Jan 24, 2023 65.74 66.21 65.13 66.02 456,481 +0.19(+0.29%)
Jan 23, 2023 65.62 66.29 65.44 65.83 516,086 +0.26(+0.40%)
Jan 20, 2023 66.19 66.44 65.19 65.57 552,518 -0.33(-0.50%)
Jan 19, 2023 66.50 67.48 65.44 65.90 671,333 -0.61(-0.92%)
Jan 18, 2023 68.66 68.66 66.44 66.51 487,747 -2.54(-3.68%)
Jan 17, 2023 70.06 70.20 69.00 69.05 613,041 -1.01(-1.44%)
Jan 13, 2023 68.94 70.20 68.07 70.06 243,975 +0.55(+0.79%)
Jan 12, 2023 69.24 69.94 68.75 69.51 278,445 +0.50(+0.72%)
Jan 11, 2023 68.51 69.18 68.42 69.01 359,379 +0.50(+0.73%)
Jan 10, 2023 68.17 68.60 67.67 68.51 219,904 +0.15(+0.22%)
Jan 09, 2023 69.88 69.88 68.24 68.36 312,369 -1.14(-1.64%)
Jan 06, 2023 67.89 69.81 67.89 69.50 259,131 +1.84(+2.72%)
Jan 05, 2023 67.43 67.87 66.89 67.66 282,717 -0.18(-0.27%)
Jan 04, 2023 68.14 68.60 67.50 67.84 344,227 +0.23(+0.34%)
Jan 03, 2023 68.13 68.41 67.23 67.61 316,772 -0.46(-0.68%)
Dec 30, 2022 68.29 68.54 67.63 68.07 240,260 -0.32(-0.47%)
Dec 29, 2022 67.22 68.49 66.82 68.39 316,494 +1.24(+1.85%)
Dec 28, 2022 67.09 67.58 66.75 67.15 273,883 +0.27(+0.40%)
Dec 27, 2022 67.18 67.18 66.45 66.88 189,831 +0.08(+0.12%)
Dec 23, 2022 66.35 67.16 66.00 66.80 226,364 +0.55(+0.83%)
Dec 22, 2022 65.80 66.31 65.11 66.25 381,678 +0.19(+0.29%)
Dec 21, 2022 65.42 66.41 65.42 66.06 463,969 +1.13(+1.74%)
Dec 20, 2022 64.15 65.22 64.13 64.93 308,254 +0.37(+0.57%)
Dec 19, 2022 64.82 65.41 64.30 64.56 455,576 -0.14(-0.22%)
Dec 16, 2022 65.14 65.58 64.27 64.70 1,498,856 -0.53(-0.81%)
Dec 15, 2022 65.57 65.85 64.91 65.23 405,977 -0.89(-1.35%)
Dec 14, 2022 67.04 67.17 65.75 66.12 407,269 -0.72(-1.08%)
Dec 13, 2022 67.95 68.54 66.40 66.84 466,834 -0.31(-0.46%)
Dec 12, 2022 66.85 67.75 66.60 67.15 281,414 +0.29(+0.43%)
Dec 09, 2022 67.36 67.77 66.81 66.86 241,318 -0.55(-0.82%)
Dec 08, 2022 67.22 67.72 66.99 67.41 244,086 +0.33(+0.49%)
Dec 07, 2022 67.55 67.90 66.83 67.08 262,797 -0.71(-1.05%)
Dec 06, 2022 68.48 68.83 67.54 67.79 369,557 -0.64(-0.94%)
Dec 05, 2022 70.23 70.23 67.91 68.43 289,943 -2.21(-3.13%)
Dec 02, 2022 70.05 70.96 70.05 70.64 292,342 -0.16(-0.23%)
Dec 01, 2022 71.87 72.60 70.31 70.80 380,913 -3.86(-5.16%)
Nov 30, 2022 72.93 74.94 71.77 74.66 524,334 +1.56(+2.14%)
Nov 29, 2022 72.79 73.48 72.57 73.09 207,463 +0.16(+0.22%)
Nov 28, 2022 74.06 74.51 72.62 72.93 302,090 -1.74(-2.34%)
Nov 25, 2022 74.21 74.79 72.94 74.67 144,231 +0.77(+1.04%)
Nov 23, 2022 74.14 74.71 73.67 73.91 213,485 -0.42(-0.56%)
Nov 22, 2022 73.74 74.46 73.63 74.33 236,647 +0.71(+0.96%)
Nov 21, 2022 72.81 73.64 72.81 73.62 250,777 +0.81(+1.11%)
Nov 18, 2022 72.39 72.91 71.77 72.81 283,556 +1.55(+2.18%)
Nov 17, 2022 71.13 71.40 70.36 71.26 306,904 -0.48(-0.67%)
Nov 16, 2022 72.54 72.83 71.60 71.74 244,367 -0.51(-0.70%)
Nov 15, 2022 73.07 73.74 71.97 72.24 310,125 -0.22(-0.30%)
Nov 14, 2022 71.63 73.14 71.24 72.46 351,094 +0.77(+1.07%)
Nov 11, 2022 72.51 73.18 71.33 71.70 337,333 -0.92(-1.26%)
Nov 10, 2022 71.88 72.69 71.03 72.61 436,559 +2.04(+2.89%)
Nov 09, 2022 70.55 71.20 70.41 70.57 301,535 -0.58(-0.81%)
Nov 08, 2022 70.74 71.54 70.34 71.15 248,573 +0.54(+0.76%)
Nov 07, 2022 70.42 70.86 69.96 70.61 254,374 +0.49(+0.70%)
Nov 04, 2022 69.80 70.44 69.48 70.12 302,635 +0.94(+1.35%)
Nov 03, 2022 69.64 69.79 68.69 69.18 342,114 -0.78(-1.11%)
Nov 02, 2022 70.82 71.43 69.60 69.96 324,818 -0.88(-1.24%)
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.