Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.86%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.03 71.72 70.09 70.23 1,012,255 -1.41(-1.97%)
Apr 29, 2021 70.34 71.99 70.34 71.64 421,016 +1.59(+2.27%)
Apr 28, 2021 70.52 70.67 69.45 70.05 1,488,089 -0.31(-0.44%)
Apr 27, 2021 70.60 70.80 69.92 70.37 690,515 +0.28(+0.39%)
Apr 26, 2021 70.30 70.64 69.92 70.09 363,533 +0.38(+0.54%)
Apr 23, 2021 67.97 70.27 67.38 69.71 430,959 +2.12(+3.14%)
Apr 22, 2021 68.51 68.63 67.43 67.59 373,937 -1.15(-1.67%)
Apr 21, 2021 67.50 69.03 67.50 68.74 387,656 +1.51(+2.24%)
Apr 20, 2021 68.93 68.93 67.04 67.23 456,080 -1.95(-2.82%)
Apr 19, 2021 69.95 70.01 68.60 69.18 438,898 -0.45(-0.65%)
Apr 16, 2021 69.05 69.90 68.94 69.63 555,150 +0.36(+0.52%)
Apr 15, 2021 68.71 69.33 67.91 69.27 553,479 -0.31(-0.44%)
Apr 14, 2021 68.48 69.98 68.35 69.58 341,380 +0.71(+1.04%)
Apr 13, 2021 70.19 70.27 68.60 68.86 363,527 -1.59(-2.26%)
Apr 12, 2021 70.31 70.90 70.13 70.45 293,489 +0.34(+0.49%)
Apr 09, 2021 70.10 70.15 69.43 70.11 276,301 +0.62(+0.90%)
Apr 08, 2021 69.63 69.86 68.76 69.48 308,926 -0.52(-0.75%)
Apr 07, 2021 70.53 70.76 69.51 70.01 347,883 -0.16(-0.23%)
Apr 06, 2021 70.32 70.67 69.56 70.17 310,593 -0.03(-0.04%)
Apr 05, 2021 70.30 70.66 69.63 70.20 463,184 +0.64(+0.92%)
Apr 01, 2021 68.65 69.67 68.38 69.56 298,126 +0.41(+0.59%)
Mar 31, 2021 69.62 70.36 69.13 69.15 401,795 -0.98(-1.40%)
Mar 30, 2021 69.67 70.74 69.67 70.13 528,634 +0.97(+1.41%)
Mar 29, 2021 69.88 70.59 68.08 69.16 489,632 -1.54(-2.18%)
Mar 26, 2021 69.76 70.71 69.20 70.70 457,548 +1.82(+2.65%)
Mar 25, 2021 67.54 69.09 66.62 68.88 313,493 +1.54(+2.29%)
Mar 24, 2021 68.41 69.47 67.29 67.34 480,259 -0.47(-0.69%)
Mar 23, 2021 68.71 69.22 67.69 67.81 519,801 -1.58(-2.28%)
Mar 22, 2021 71.18 71.41 69.16 69.39 349,948 -2.25(-3.14%)
Mar 19, 2021 71.49 72.64 70.77 71.63 1,536,940 -0.51(-0.70%)
Mar 18, 2021 72.85 74.97 71.80 72.14 447,522 -0.33(-0.46%)
Mar 17, 2021 71.59 72.69 71.59 72.47 373,967 +0.68(+0.94%)
Mar 16, 2021 71.82 71.97 70.51 71.80 295,619 -0.43(-0.60%)
Mar 15, 2021 73.17 73.17 71.39 72.23 316,783 -0.63(-0.87%)
Mar 12, 2021 72.00 73.28 71.34 72.86 447,466 +1.54(+2.16%)
Mar 11, 2021 70.88 72.01 70.64 71.32 305,595 -0.03(-0.04%)
Mar 10, 2021 70.98 71.47 70.50 71.34 419,249 +0.94(+1.33%)
Mar 09, 2021 70.38 71.62 68.90 70.41 383,541 -0.83(-1.17%)
Mar 08, 2021 70.39 71.62 69.96 71.24 500,333 +1.83(+2.64%)
Mar 05, 2021 68.07 69.70 67.23 69.41 492,639 +2.18(+3.24%)
Mar 04, 2021 68.07 69.20 66.68 67.23 371,944 -0.85(-1.26%)
Mar 03, 2021 67.36 69.21 67.32 68.08 448,165 +1.17(+1.75%)
Mar 02, 2021 67.74 68.33 66.45 66.91 382,947 -1.49(-2.18%)
Mar 01, 2021 67.66 68.73 67.01 68.41 424,896 +1.79(+2.69%)
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%)
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.