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, 2020 49.11 50.73 49.04 50.58 430,000 +0.83(+1.68%)
Jun 29, 2020 49.45 50.32 49.05 49.74 381,726 +1.08(+2.22%)
Jun 26, 2020 49.58 49.87 48.23 48.66 984,421 -1.87(-3.70%)
Jun 25, 2020 48.98 50.65 48.71 50.53 445,426 +1.39(+2.82%)
Jun 24, 2020 50.69 50.69 48.87 49.15 511,494 -1.80(-3.54%)
Jun 23, 2020 52.55 52.75 50.91 50.95 428,493 -0.80(-1.54%)
Jun 22, 2020 52.35 53.93 51.31 51.75 367,680 -0.83(-1.58%)
Jun 19, 2020 52.97 53.07 50.96 52.58 1,589,984 +0.43(+0.83%)
Jun 18, 2020 51.65 52.71 51.12 52.15 601,786 +0.10(+0.20%)
Jun 17, 2020 52.37 53.66 51.88 52.05 572,292 -1.73(-3.21%)
Jun 16, 2020 53.48 55.01 52.60 53.77 442,205 +1.23(+2.35%)
Jun 15, 2020 49.99 52.96 49.79 52.54 606,409 +0.71(+1.38%)
Jun 12, 2020 53.28 53.28 50.21 51.83 831,561 +0.45(+0.88%)
Jun 11, 2020 53.56 54.57 51.19 51.38 708,695 -4.55(-8.14%)
Jun 10, 2020 57.94 57.94 55.57 55.93 658,587 -2.27(-3.90%)
Jun 09, 2020 57.25 58.83 57.09 58.20 456,629 -0.25(-0.42%)
Jun 08, 2020 58.66 59.34 57.69 58.44 627,833 +0.40(+0.69%)
Jun 05, 2020 58.57 58.80 56.69 58.04 645,424 +2.36(+4.23%)
Jun 04, 2020 55.34 55.76 54.49 55.69 704,640 +0.35(+0.64%)
Jun 03, 2020 54.57 55.73 54.48 55.34 606,370 +1.46(+2.71%)
Jun 02, 2020 54.62 54.72 53.37 53.88 497,809 +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.