Skip to main content

Commerce Bancshares (NQ: CBSH )

62.38 +0.11 (+0.18%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 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%)
Jun 01, 2020 54.51 54.51 53.38 53.81 426,642 -0.19(-0.35%)
May 29, 2020 53.49 54.43 52.35 53.99 586,040 -0.12(-0.23%)
May 28, 2020 55.77 55.92 53.71 54.12 440,768 -1.14(-2.06%)
May 27, 2020 55.05 55.47 53.65 55.26 698,420 +1.86(+3.47%)
May 26, 2020 52.06 53.81 51.71 53.40 501,880 +2.98(+5.92%)
May 22, 2020 50.99 51.23 50.13 50.42 329,905 -0.46(-0.90%)
May 21, 2020 50.10 51.04 49.92 50.88 569,598 +0.42(+0.84%)
May 20, 2020 49.49 50.59 48.14 50.45 398,801 +1.93(+3.98%)
May 19, 2020 49.72 50.34 48.49 48.52 391,617 -1.50(-3.00%)
May 18, 2020 47.99 50.39 47.71 50.02 526,345 +4.08(+8.89%)
May 15, 2020 45.78 45.99 45.35 45.94 955,133 -0.41(-0.88%)
May 14, 2020 43.83 46.88 43.24 46.34 703,393 +1.45(+3.23%)
May 13, 2020 46.23 46.65 44.17 44.89 682,138 -2.05(-4.37%)
May 12, 2020 49.27 49.27 46.92 46.94 761,552 -1.97(-4.04%)
May 11, 2020 49.21 49.57 48.48 48.92 716,933 -0.94(-1.89%)
May 08, 2020 49.73 50.26 49.51 49.86 439,795 +1.16(+2.38%)
May 07, 2020 48.89 49.92 48.45 48.70 333,180 +0.17(+0.35%)
May 06, 2020 49.69 49.80 48.41 48.53 362,948 -0.67(-1.36%)
May 05, 2020 50.20 51.04 49.05 49.20 417,370 -0.30(-0.60%)
May 04, 2020 48.64 49.63 48.41 49.49 408,109 +0.17(+0.34%)
May 01, 2020 50.71 50.91 48.67 49.32 716,232 -2.52(-4.85%)
Apr 30, 2020 52.53 52.58 51.05 51.84 770,083 -1.64(-3.07%)
Apr 29, 2020 51.20 53.99 50.77 53.48 877,814 +3.29(+6.55%)
Apr 28, 2020 47.80 51.05 47.80 50.20 654,578 +1.48(+3.04%)
Apr 27, 2020 47.52 49.09 46.90 48.71 433,636 +1.91(+4.07%)
Apr 24, 2020 47.53 47.98 46.21 46.81 547,797 -0.25(-0.52%)
Apr 23, 2020 46.49 47.79 46.49 47.05 404,794 +0.63(+1.35%)
Apr 22, 2020 47.85 48.33 45.46 46.43 594,732 -0.53(-1.14%)
Apr 21, 2020 46.78 47.50 46.43 46.96 592,011 -0.86(-1.79%)
Apr 20, 2020 47.65 49.37 46.98 47.82 589,027 -0.75(-1.54%)
Apr 17, 2020 47.49 49.05 47.34 48.56 666,185 +2.69(+5.87%)
Apr 16, 2020 46.31 46.50 45.05 45.87 981,180 -0.22(-0.48%)
Apr 15, 2020 46.50 47.25 45.88 46.09 511,056 -1.44(-3.03%)
Apr 14, 2020 48.21 48.95 46.85 47.53 597,881 +0.75(+1.59%)
Apr 13, 2020 50.14 50.14 46.57 46.78 555,846 -3.52(-6.99%)
Apr 09, 2020 48.05 50.53 47.46 50.30 544,374 +3.09(+6.55%)
Apr 08, 2020 46.77 47.56 45.16 47.21 683,127 +1.27(+2.77%)
Apr 07, 2020 45.53 47.38 45.10 45.94 595,384 +1.54(+3.47%)
Apr 06, 2020 43.74 44.77 42.98 44.39 750,040 +2.99(+7.22%)
Apr 03, 2020 43.11 43.91 40.78 41.40 575,771 -2.30(-5.25%)
Apr 02, 2020 41.47 43.72 40.93 43.70 432,935 +1.73(+4.12%)
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.