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 (%)
Jun 30, 2021 67.14 67.98 67.07 67.49 465,701 +0.07(+0.11%)
Jun 29, 2021 67.62 68.65 67.18 67.42 269,331 +0.14(+0.22%)
Jun 28, 2021 68.17 68.37 66.90 67.28 377,554 -1.36(-1.98%)
Jun 25, 2021 67.36 69.18 67.28 68.63 746,147 +1.41(+2.10%)
Jun 24, 2021 66.58 67.28 66.05 67.22 280,978 +0.57(+0.86%)
Jun 23, 2021 66.80 67.28 66.50 66.65 1,463,714 -0.14(-0.22%)
Jun 22, 2021 66.70 67.22 65.78 66.80 619,664 +0.36(+0.55%)
Jun 21, 2021 64.99 66.51 64.51 66.43 459,039 +2.42(+3.78%)
Jun 18, 2021 64.73 65.73 63.99 64.02 960,048 -2.08(-3.15%)
Jun 17, 2021 69.09 69.09 66.03 66.10 350,395 -2.56(-3.73%)
Jun 16, 2021 68.05 69.10 67.07 68.66 378,261 +0.27(+0.40%)
Jun 15, 2021 67.59 69.37 67.32 68.39 362,128 +1.05(+1.56%)
Jun 14, 2021 68.12 68.30 66.89 67.34 332,970 -0.75(-1.10%)
Jun 11, 2021 68.01 68.63 67.86 68.09 287,072 +0.32(+0.47%)
Jun 10, 2021 69.79 70.59 67.69 67.77 539,691 -1.20(-1.75%)
Jun 09, 2021 68.56 69.29 67.94 68.98 371,575 +0.00(+0.00%)
Jun 08, 2021 69.00 69.22 68.23 68.98 365,577 -0.21(-0.30%)
Jun 07, 2021 69.86 70.18 69.04 69.19 262,966 -0.33(-0.48%)
Jun 04, 2021 69.48 69.67 69.07 69.52 323,773 -0.23(-0.32%)
Jun 03, 2021 70.08 70.75 69.66 69.75 315,419 -0.26(-0.38%)
Jun 02, 2021 70.91 70.91 69.94 70.01 323,668 -0.49(-0.69%)
Jun 01, 2021 70.75 70.99 70.00 70.50 410,519 +0.22(+0.31%)
May 28, 2021 70.12 70.40 69.41 70.28 497,037 +0.16(+0.23%)
May 27, 2021 70.58 70.93 69.97 70.12 387,976 +0.40(+0.57%)
May 26, 2021 69.22 70.13 68.71 69.72 1,397,016 +0.33(+0.48%)
May 25, 2021 70.45 70.83 69.16 69.39 637,578 -1.13(-1.60%)
May 24, 2021 71.26 71.26 70.05 70.52 295,311 -0.68(-0.95%)
May 21, 2021 70.77 71.83 70.58 71.19 207,231 +0.92(+1.31%)
May 20, 2021 69.93 70.52 69.69 70.27 257,347 -0.21(-0.29%)
May 19, 2021 69.78 70.48 69.03 70.48 328,103 -0.03(-0.04%)
May 18, 2021 71.79 72.20 70.46 70.51 310,557 -1.51(-2.09%)
May 17, 2021 71.98 72.30 71.54 72.01 207,336 -0.29(-0.40%)
May 14, 2021 72.11 72.48 71.35 72.30 283,542 +0.79(+1.11%)
May 13, 2021 69.09 72.10 69.09 71.51 404,837 +2.15(+3.10%)
May 12, 2021 72.11 72.19 69.27 69.36 384,971 -1.90(-2.67%)
May 11, 2021 71.84 72.56 71.02 71.26 449,732 -0.63(-0.88%)
May 10, 2021 72.71 73.27 71.87 71.90 319,413 -0.29(-0.40%)
May 07, 2021 71.73 72.44 71.29 72.19 307,623 -0.69(-0.94%)
May 06, 2021 72.05 72.90 70.70 72.87 351,686 +0.80(+1.11%)
May 05, 2021 71.91 72.19 71.01 72.07 305,321 +0.20(+0.28%)
May 04, 2021 70.48 71.87 70.00 71.87 326,365 +1.19(+1.69%)
May 03, 2021 71.09 71.21 69.41 70.68 435,035 +0.46(+0.66%)
Apr 30, 2021 71.01 71.71 70.08 70.22 1,012,494 -1.41(-1.97%)
Apr 29, 2021 70.33 71.98 70.33 71.63 421,115 +1.59(+2.27%)
Apr 28, 2021 70.51 70.65 69.44 70.04 1,488,440 -0.31(-0.44%)
Apr 27, 2021 70.58 70.79 69.90 70.35 690,678 +0.28(+0.39%)
Apr 26, 2021 70.28 70.62 69.90 70.07 363,619 +0.38(+0.54%)
Apr 23, 2021 67.95 70.25 67.37 69.69 431,060 +2.12(+3.14%)
Apr 22, 2021 68.49 68.61 67.41 67.57 374,025 -1.15(-1.67%)
Apr 21, 2021 67.48 69.02 67.48 68.72 387,747 +1.51(+2.24%)
Apr 20, 2021 68.91 68.91 67.02 67.21 456,187 -1.95(-2.82%)
Apr 19, 2021 69.93 69.99 68.58 69.16 439,001 -0.45(-0.65%)
Apr 16, 2021 69.04 69.88 68.93 69.61 555,281 +0.36(+0.52%)
Apr 15, 2021 68.69 69.32 67.89 69.25 553,609 -0.31(-0.44%)
Apr 14, 2021 68.47 69.97 68.33 69.56 341,461 +0.71(+1.04%)
Apr 13, 2021 70.17 70.25 68.58 68.85 363,613 -1.59(-2.25%)
Apr 12, 2021 70.29 70.89 70.12 70.43 293,559 +0.34(+0.49%)
Apr 09, 2021 70.08 70.14 69.41 70.09 276,366 +0.62(+0.90%)
Apr 08, 2021 69.61 69.85 68.75 69.47 308,999 -0.52(-0.75%)
Apr 07, 2021 70.52 70.74 69.50 69.99 347,965 -0.16(-0.23%)
Apr 06, 2021 70.31 70.65 69.54 70.15 310,666 -0.03(-0.04%)
Apr 05, 2021 70.28 70.64 69.61 70.18 463,294 +0.64(+0.92%)
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.