Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.10 50.72 49.03 50.56 430,101 +0.83(+1.68%)
Jun 29, 2020 49.44 50.31 49.03 49.73 381,816 +1.08(+2.22%)
Jun 26, 2020 49.57 49.86 48.22 48.65 984,653 -1.87(-3.70%)
Jun 25, 2020 48.97 50.64 48.69 50.52 445,531 +1.39(+2.82%)
Jun 24, 2020 50.67 50.67 48.86 49.14 511,615 -1.80(-3.54%)
Jun 23, 2020 52.54 52.74 50.90 50.94 428,594 -0.80(-1.54%)
Jun 22, 2020 52.33 53.91 51.30 51.74 367,766 -0.83(-1.58%)
Jun 19, 2020 52.95 53.06 50.95 52.57 1,590,359 +0.43(+0.83%)
Jun 18, 2020 51.64 52.70 51.11 52.14 601,927 +0.10(+0.20%)
Jun 17, 2020 52.36 53.65 51.87 52.04 572,427 -1.73(-3.21%)
Jun 16, 2020 53.46 54.99 52.59 53.76 442,309 +1.23(+2.35%)
Jun 15, 2020 49.98 52.95 49.77 52.53 606,552 +0.71(+1.38%)
Jun 12, 2020 53.27 53.27 50.20 51.81 831,757 +0.45(+0.88%)
Jun 11, 2020 53.55 54.56 51.18 51.36 708,862 -4.55(-8.14%)
Jun 10, 2020 57.93 57.93 55.56 55.91 658,743 -2.27(-3.90%)
Jun 09, 2020 57.24 58.82 57.08 58.18 456,737 -0.25(-0.42%)
Jun 08, 2020 58.65 59.32 57.68 58.43 627,981 +0.40(+0.69%)
Jun 05, 2020 58.56 58.79 56.68 58.03 645,576 +2.36(+4.23%)
Jun 04, 2020 55.33 55.74 54.48 55.67 704,806 +0.35(+0.63%)
Jun 03, 2020 54.56 55.72 54.47 55.32 606,513 +1.46(+2.71%)
Jun 02, 2020 54.60 54.70 53.36 53.87 497,926 +0.06(+0.11%)
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.