Skip to main content

Commerce Bancshares (NQ: CBSH )

63.03 +0.64 (+1.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.99 58.30 56.23 56.30 557,971 -1.78(-3.07%)
Nov 27, 2020 59.12 59.12 57.68 58.09 173,029 -0.86(-1.46%)
Nov 25, 2020 58.82 59.14 57.58 58.95 1,663,166 -0.59(-0.99%)
Nov 24, 2020 58.69 59.81 58.65 59.54 793,968 +1.38(+2.38%)
Nov 23, 2020 59.62 59.62 57.88 58.16 582,189 -0.50(-0.84%)
Nov 20, 2020 58.18 58.83 57.82 58.65 950,430 +0.10(+0.17%)
Nov 19, 2020 57.79 58.60 57.47 58.55 279,192 +0.42(+0.72%)
Nov 18, 2020 59.56 59.89 58.04 58.13 342,224 -1.45(-2.44%)
Nov 17, 2020 59.57 60.18 59.07 59.58 413,552 -0.83(-1.37%)
Nov 16, 2020 59.75 61.02 59.75 60.41 491,200 +1.72(+2.92%)
Nov 13, 2020 58.16 58.97 58.09 58.69 243,670 +0.96(+1.67%)
Nov 12, 2020 57.57 58.07 57.11 57.73 351,306 -0.78(-1.33%)
Nov 11, 2020 58.63 58.95 56.83 58.51 465,761 -0.05(-0.09%)
Nov 10, 2020 58.06 59.01 56.72 58.56 427,261 +0.84(+1.45%)
Nov 09, 2020 58.05 59.12 55.86 57.72 801,334 +4.36(+8.17%)
Nov 06, 2020 54.48 54.49 53.17 53.36 238,867 -0.44(-0.83%)
Nov 05, 2020 52.60 54.09 52.60 53.80 343,004 +1.37(+2.62%)
Nov 04, 2020 54.78 54.78 52.39 52.43 401,143 -3.79(-6.74%)
Nov 03, 2020 55.72 56.53 54.90 56.22 350,827 +1.71(+3.13%)
Nov 02, 2020 53.38 54.65 53.24 54.51 359,121 +1.37(+2.59%)
Oct 30, 2020 53.09 53.64 52.26 53.14 584,457 -0.06(-0.11%)
Oct 29, 2020 51.98 53.48 51.29 53.20 399,459 +1.02(+1.95%)
Oct 28, 2020 51.49 52.83 51.43 52.18 674,732 -0.17(-0.33%)
Oct 27, 2020 53.50 53.98 52.29 52.35 545,961 -1.44(-2.68%)
Oct 26, 2020 53.90 54.04 53.04 53.79 568,429 -0.63(-1.16%)
Oct 23, 2020 54.26 54.87 53.62 54.43 467,659 +0.60(+1.11%)
Oct 22, 2020 52.15 53.91 52.15 53.83 832,322 +1.49(+2.84%)
Oct 21, 2020 53.04 53.04 51.69 52.34 474,437 +0.41(+0.79%)
Oct 20, 2020 52.70 52.93 51.38 51.93 564,365 +1.98(+3.96%)
Oct 19, 2020 50.20 50.73 49.61 49.95 566,737 +0.20(+0.39%)
Oct 16, 2020 50.24 50.64 49.60 49.76 399,009 -0.21(-0.43%)
Oct 15, 2020 48.70 50.44 48.64 49.97 326,430 +0.90(+1.84%)
Oct 14, 2020 50.06 50.37 49.01 49.07 342,507 -0.78(-1.56%)
Oct 13, 2020 51.62 51.72 49.82 49.84 357,791 -2.01(-3.87%)
Oct 12, 2020 51.66 52.30 51.58 51.85 267,552 +0.20(+0.38%)
Oct 09, 2020 52.37 52.39 51.34 51.65 265,928 -0.46(-0.88%)
Oct 08, 2020 51.92 52.18 50.87 52.11 329,235 +0.58(+1.13%)
Oct 07, 2020 51.26 52.07 51.05 51.53 492,986 +0.90(+1.79%)
Oct 06, 2020 50.19 52.07 50.13 50.63 466,672 +0.48(+0.95%)
Oct 05, 2020 49.08 50.30 49.08 50.15 599,551 +1.58(+3.25%)
Oct 02, 2020 46.98 48.85 46.69 48.57 422,205 +0.89(+1.86%)
Oct 01, 2020 47.88 48.59 47.19 47.68 520,483 -0.37(-0.76%)
Sep 30, 2020 47.38 48.26 47.02 48.05 647,620 +0.96(+2.03%)
Sep 29, 2020 46.81 47.22 46.21 47.09 383,014 -0.38(-0.79%)
Sep 28, 2020 46.97 47.67 46.50 47.47 403,902 +1.31(+2.85%)
Sep 25, 2020 45.41 46.45 45.27 46.15 251,050 +0.26(+0.58%)
Sep 24, 2020 45.72 46.78 45.45 45.89 416,202 +0.22(+0.49%)
Sep 23, 2020 46.38 47.25 45.63 45.67 578,753 -0.66(-1.42%)
Sep 22, 2020 46.58 48.89 46.20 46.33 554,916 -0.10(-0.22%)
Sep 21, 2020 46.99 48.90 45.86 46.43 655,117 -1.49(-3.10%)
Sep 18, 2020 48.46 48.59 47.53 47.91 1,297,075 -0.45(-0.94%)
Sep 17, 2020 47.55 48.49 47.44 48.37 421,747 +0.23(+0.48%)
Sep 16, 2020 47.78 48.67 47.26 48.14 379,421 +0.47(+0.98%)
Sep 15, 2020 48.57 48.57 47.41 47.67 311,969 -0.63(-1.31%)
Sep 14, 2020 47.26 48.76 47.18 48.30 344,772 +1.15(+2.44%)
Sep 11, 2020 47.45 47.50 46.63 47.15 494,369 -0.26(-0.56%)
Sep 10, 2020 48.59 48.60 47.34 47.41 386,991 -0.82(-1.70%)
Sep 09, 2020 48.65 48.72 47.69 48.23 387,131 -0.32(-0.65%)
Sep 08, 2020 50.53 50.57 48.55 48.55 513,872 -2.70(-5.26%)
Sep 04, 2020 51.40 51.54 50.28 51.24 295,567 +0.94(+1.87%)
Sep 03, 2020 50.42 51.61 50.06 50.30 265,526 -0.01(-0.01%)
Sep 02, 2020 49.89 50.48 49.65 50.31 228,554 +0.21(+0.42%)
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.