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 (%)
Apr 30, 2020 52.53 52.58 51.05 51.84 770,083 -1.64(-3.07%)
Apr 29, 2020 51.20 53.99 50.77 53.48 877,814 +3.29(+6.55%)
Apr 28, 2020 47.80 51.05 47.80 50.20 654,578 +1.48(+3.04%)
Apr 27, 2020 47.52 49.09 46.90 48.71 433,636 +1.91(+4.07%)
Apr 24, 2020 47.53 47.98 46.21 46.81 547,797 -0.25(-0.52%)
Apr 23, 2020 46.49 47.79 46.49 47.05 404,794 +0.63(+1.35%)
Apr 22, 2020 47.85 48.33 45.46 46.43 594,732 -0.53(-1.14%)
Apr 21, 2020 46.78 47.50 46.43 46.96 592,011 -0.86(-1.79%)
Apr 20, 2020 47.65 49.37 46.98 47.82 589,027 -0.75(-1.54%)
Apr 17, 2020 47.49 49.05 47.34 48.56 666,185 +2.69(+5.87%)
Apr 16, 2020 46.31 46.50 45.05 45.87 981,180 -0.22(-0.48%)
Apr 15, 2020 46.50 47.25 45.88 46.09 511,056 -1.44(-3.03%)
Apr 14, 2020 48.21 48.95 46.85 47.53 597,881 +0.75(+1.59%)
Apr 13, 2020 50.14 50.14 46.57 46.78 555,846 -3.52(-6.99%)
Apr 09, 2020 48.05 50.53 47.46 50.30 544,374 +3.09(+6.55%)
Apr 08, 2020 46.77 47.56 45.16 47.21 683,127 +1.27(+2.77%)
Apr 07, 2020 45.53 47.38 45.10 45.94 595,384 +1.54(+3.47%)
Apr 06, 2020 43.74 44.77 42.98 44.39 750,040 +2.99(+7.22%)
Apr 03, 2020 43.11 43.91 40.78 41.40 575,771 -2.30(-5.25%)
Apr 02, 2020 41.47 43.72 40.93 43.70 432,935 +1.73(+4.12%)
Apr 01, 2020 40.76 42.18 40.72 41.97 550,831 -0.69(-1.61%)
Mar 31, 2020 41.94 43.35 41.28 42.66 666,965 -0.06(-0.14%)
Mar 30, 2020 42.22 43.09 41.53 42.72 676,747 +0.88(+2.11%)
Mar 27, 2020 42.10 43.15 41.63 41.84 630,775 -1.90(-4.34%)
Mar 26, 2020 41.25 44.32 41.06 43.73 910,646 +2.48(+6.02%)
Mar 25, 2020 42.36 44.01 40.37 41.25 806,863 -0.86(-2.03%)
Mar 24, 2020 40.52 42.35 39.76 42.11 1,039,867 +3.04(+7.79%)
Mar 23, 2020 44.50 44.50 38.56 39.06 1,240,654 -5.13(-11.62%)
Mar 20, 2020 48.48 50.19 43.40 44.20 1,112,119 -5.36(-10.82%)
Mar 19, 2020 51.04 51.66 48.77 49.56 1,287,107 -2.42(-4.66%)
Mar 18, 2020 48.75 52.59 46.82 51.98 2,209,923 +0.36(+0.71%)
Mar 17, 2020 45.56 51.80 44.98 51.62 1,627,934 +6.92(+15.49%)
Mar 16, 2020 41.49 48.71 40.80 44.70 1,428,790 -3.56(-7.37%)
Mar 13, 2020 45.50 48.37 44.76 48.26 1,519,928 +5.41(+12.61%)
Mar 12, 2020 42.72 45.09 40.83 42.85 1,530,241 -2.50(-5.51%)
Mar 11, 2020 46.68 46.88 44.73 45.35 1,353,216 -2.49(-5.21%)
Mar 10, 2020 46.12 47.87 44.70 47.84 1,341,182 +3.39(+7.62%)
Mar 09, 2020 45.16 45.91 43.78 44.45 1,124,792 -4.65(-9.47%)
Mar 06, 2020 48.79 50.15 48.25 49.10 787,170 -1.38(-2.74%)
Mar 05, 2020 52.06 53.29 49.68 50.49 951,571 -3.17(-5.90%)
Mar 04, 2020 52.76 53.75 51.99 53.65 636,651 +1.53(+2.93%)
Mar 03, 2020 53.28 54.02 51.61 52.12 750,636 -1.42(-2.65%)
Mar 02, 2020 51.44 53.59 50.96 53.54 790,380 +2.02(+3.92%)
Feb 28, 2020 52.60 53.03 50.58 51.52 1,351,613 -2.36(-4.37%)
Feb 27, 2020 53.58 56.00 52.94 53.88 1,085,012 -0.62(-1.13%)
Feb 26, 2020 55.80 56.49 54.43 54.50 495,340 -0.90(-1.63%)
Feb 25, 2020 56.89 57.04 55.20 55.40 858,790 -1.44(-2.54%)
Feb 24, 2020 56.81 57.24 56.55 56.84 597,313 -1.43(-2.45%)
Feb 21, 2020 58.67 58.87 57.85 58.27 765,902 -0.77(-1.30%)
Feb 20, 2020 58.65 59.13 58.22 59.04 377,065 +0.29(+0.49%)
Feb 19, 2020 58.98 59.13 58.74 58.75 371,614 +0.00(+0.00%)
Feb 18, 2020 58.84 59.31 58.45 58.75 400,088 -0.47(-0.80%)
Feb 14, 2020 59.55 59.69 59.14 59.22 438,098 -0.46(-0.76%)
Feb 13, 2020 59.48 59.74 59.26 59.68 422,244 -0.08(-0.14%)
Feb 12, 2020 60.08 60.13 59.52 59.76 377,983 -0.25(-0.42%)
Feb 11, 2020 59.66 60.26 59.26 60.02 446,064 +0.57(+0.97%)
Feb 10, 2020 58.60 59.49 58.60 59.44 240,828 +0.63(+1.08%)
Feb 07, 2020 58.99 59.20 58.69 58.81 434,544 -0.49(-0.83%)
Feb 06, 2020 60.17 60.71 59.19 59.30 553,573 -0.58(-0.97%)
Feb 05, 2020 59.68 60.17 59.64 59.88 677,133 +0.81(+1.37%)
Feb 04, 2020 58.50 59.54 58.40 59.07 806,120 +1.10(+1.89%)
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.