Skip to main content

Commerce Bancshares (NQ: CBSH )

62.91 +0.64 (+1.03%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 67.68 68.55 66.50 66.62 632,108 -1.70(-2.49%)
Feb 25, 2021 70.84 71.16 68.17 68.32 453,643 -1.62(-2.32%)
Feb 24, 2021 68.30 70.13 67.61 69.94 1,772,528 +2.23(+3.30%)
Feb 23, 2021 66.83 67.80 66.42 67.70 725,112 +0.89(+1.33%)
Feb 22, 2021 66.83 67.43 66.58 66.81 615,886 +0.26(+0.39%)
Feb 19, 2021 66.08 66.95 66.08 66.55 355,949 +0.70(+1.07%)
Feb 18, 2021 65.57 66.51 65.57 65.85 403,773 -0.35(-0.53%)
Feb 17, 2021 66.72 67.20 65.98 66.20 309,754 -0.58(-0.86%)
Feb 16, 2021 66.49 66.94 65.84 66.78 402,790 +0.73(+1.10%)
Feb 12, 2021 65.92 66.57 64.89 66.05 235,373 +0.31(+0.47%)
Feb 11, 2021 64.86 66.06 64.80 65.74 364,882 +0.48(+0.73%)
Feb 10, 2021 66.59 67.04 65.17 65.27 430,630 -1.17(-1.76%)
Feb 09, 2021 65.18 66.58 65.04 66.44 423,587 +1.27(+1.95%)
Feb 08, 2021 64.26 65.18 63.93 65.17 359,102 +1.22(+1.91%)
Feb 05, 2021 64.02 64.29 63.21 63.94 228,039 +0.49(+0.77%)
Feb 04, 2021 61.78 63.63 61.78 63.46 480,735 +1.83(+2.96%)
Feb 03, 2021 61.48 61.87 60.70 61.63 296,186 +0.25(+0.41%)
Feb 02, 2021 61.77 61.77 60.77 61.38 458,090 +0.27(+0.44%)
Feb 01, 2021 60.21 61.16 59.93 61.11 433,074 +0.95(+1.59%)
Jan 29, 2021 61.32 61.95 60.07 60.15 779,133 -0.94(-1.55%)
Jan 28, 2021 62.64 62.64 61.02 61.10 587,789 -1.34(-2.15%)
Jan 27, 2021 62.72 64.16 62.13 62.44 813,691 -0.57(-0.90%)
Jan 26, 2021 62.25 63.46 61.63 63.01 604,641 +1.27(+2.06%)
Jan 25, 2021 61.61 62.38 61.30 61.74 396,366 -0.70(-1.12%)
Jan 22, 2021 61.19 62.58 61.14 62.44 476,859 +1.08(+1.76%)
Jan 21, 2021 61.98 62.53 61.23 61.36 543,146 -0.58(-0.93%)
Jan 20, 2021 64.00 64.66 60.88 61.94 752,748 -2.06(-3.22%)
Jan 19, 2021 63.68 64.40 63.52 64.00 537,349 +0.56(+0.88%)
Jan 15, 2021 63.35 64.18 62.74 63.44 527,868 -0.91(-1.41%)
Jan 14, 2021 64.72 64.81 64.01 64.35 456,234 +0.34(+0.53%)
Jan 13, 2021 64.62 65.08 63.63 64.01 535,358 -1.02(-1.56%)
Jan 12, 2021 64.37 65.84 64.21 65.02 599,855 +0.88(+1.37%)
Jan 11, 2021 62.26 64.33 62.09 64.14 449,129 +1.11(+1.76%)
Jan 08, 2021 63.60 63.60 62.02 63.03 364,951 -0.50(-0.79%)
Jan 07, 2021 62.99 63.66 62.39 63.54 507,212 +1.00(+1.60%)
Jan 06, 2021 61.41 63.10 60.47 62.54 777,741 +2.67(+4.46%)
Jan 05, 2021 59.22 60.38 59.13 59.87 364,124 +0.40(+0.68%)
Jan 04, 2021 59.26 60.36 58.27 59.46 391,413 +0.34(+0.58%)
Dec 31, 2020 59.12 59.12 59.12 342,145 -0.25(-0.42%)
Dec 30, 2020 59.08 59.77 58.90 59.37 342,145 +0.27(+0.46%)
Dec 29, 2020 60.26 60.38 58.85 59.10 276,924 -1.12(-1.85%)
Dec 28, 2020 59.89 60.47 59.41 60.22 261,671 +0.49(+0.81%)
Dec 24, 2020 60.23 60.29 58.80 59.73 279,714 -0.22(-0.38%)
Dec 23, 2020 58.89 60.92 58.67 59.96 1,796,682 +1.49(+2.55%)
Dec 22, 2020 57.82 58.75 57.82 58.46 743,541 +0.77(+1.34%)
Dec 21, 2020 56.60 57.70 56.20 57.69 612,247 +1.25(+2.22%)
Dec 18, 2020 58.11 58.18 56.26 56.44 986,946 -1.61(-2.77%)
Dec 17, 2020 58.09 58.14 57.47 58.05 290,787 -0.05(-0.09%)
Dec 16, 2020 58.02 58.30 57.20 58.10 426,387 +0.21(+0.36%)
Dec 15, 2020 57.00 58.15 56.98 57.90 369,628 +1.22(+2.16%)
Dec 14, 2020 57.66 57.88 56.34 56.67 323,793 -0.01(-0.02%)
Dec 11, 2020 56.23 57.24 56.04 56.68 281,937 -0.13(-0.24%)
Dec 10, 2020 56.50 56.95 56.26 56.82 342,736 -0.28(-0.49%)
Dec 09, 2020 57.49 57.51 56.51 57.10 332,132 -0.05(-0.09%)
Dec 08, 2020 56.34 57.59 56.34 57.15 274,340 -0.16(-0.28%)
Dec 07, 2020 56.67 57.62 56.42 57.31 389,594 +0.19(+0.33%)
Dec 04, 2020 57.72 57.83 56.60 57.12 366,507 +0.09(+0.16%)
Dec 03, 2020 56.94 57.44 56.60 57.03 510,578 +0.10(+0.17%)
Dec 02, 2020 57.21 57.39 56.12 56.93 464,554 +0.13(+0.24%)
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.