Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.88 66.16 65.60 65.67 226,266 -0.17(-0.26%)
Dec 30, 2021 66.02 66.67 65.74 65.84 200,339 -0.21(-0.32%)
Dec 29, 2021 65.97 66.37 65.20 66.05 245,839 +0.30(+0.45%)
Dec 28, 2021 65.44 66.09 65.01 65.76 230,220 +0.48(+0.73%)
Dec 27, 2021 64.95 65.28 64.31 65.28 242,969 +0.21(+0.32%)
Dec 23, 2021 65.08 65.73 64.58 65.07 181,028 +0.43(+0.67%)
Dec 22, 2021 64.13 64.69 63.84 64.64 267,552 +0.44(+0.68%)
Dec 21, 2021 64.01 64.77 63.94 64.20 505,752 +0.84(+1.33%)
Dec 20, 2021 63.36 64.78 62.63 63.36 1,552,509 -1.61(-2.49%)
Dec 17, 2021 65.62 66.17 64.60 64.97 1,515,053 -0.79(-1.21%)
Dec 16, 2021 65.77 66.55 65.33 65.76 486,525 +0.53(+0.81%)
Dec 15, 2021 65.15 65.66 64.64 65.24 351,144 +0.26(+0.40%)
Dec 14, 2021 64.78 66.42 64.78 64.98 310,528 +0.25(+0.38%)
Dec 13, 2021 65.01 65.24 64.40 64.73 410,207 -0.36(-0.56%)
Dec 10, 2021 65.21 65.43 64.22 65.10 251,009 +0.05(+0.07%)
Dec 09, 2021 64.99 65.40 64.52 65.05 370,068 -0.32(-0.48%)
Dec 08, 2021 65.39 65.76 64.99 65.36 210,863 -0.30(-0.45%)
Dec 07, 2021 66.39 66.49 65.07 65.66 296,373 -0.08(-0.12%)
Dec 06, 2021 64.40 66.58 64.40 65.74 449,105 +2.51(+3.97%)
Dec 03, 2021 63.92 64.17 62.71 63.22 389,207 -0.70(-1.09%)
Dec 02, 2021 63.09 65.12 62.29 63.92 428,272 +1.59(+2.54%)
Dec 01, 2021 63.25 65.03 62.30 62.34 473,812 -0.93(-1.47%)
Nov 30, 2021 63.67 64.08 63.10 63.27 621,417 -1.17(-1.81%)
Nov 29, 2021 64.91 65.01 64.06 64.44 286,309 +0.48(+0.75%)
Nov 26, 2021 65.11 66.85 63.67 63.96 312,501 -3.17(-4.73%)
Nov 24, 2021 67.17 67.73 66.67 67.13 208,189 -0.28(-0.42%)
Nov 23, 2021 66.87 67.51 66.87 67.41 237,931 +0.54(+0.81%)
Nov 22, 2021 65.97 67.41 65.97 66.87 226,331 +1.32(+2.02%)
Nov 19, 2021 65.60 65.93 65.00 65.54 264,801 -0.68(-1.03%)
Nov 18, 2021 66.30 66.49 66.21 66.22 236,039 -0.21(-0.31%)
Nov 17, 2021 67.35 67.35 65.70 66.43 236,452 -0.43(-0.64%)
Nov 16, 2021 67.04 67.26 66.57 66.86 278,677 -0.20(-0.30%)
Nov 15, 2021 67.17 67.58 66.97 67.06 273,593 +0.35(+0.53%)
Nov 12, 2021 67.11 67.45 66.39 66.70 209,860 -0.30(-0.45%)
Nov 11, 2021 67.17 67.56 66.30 67.00 245,182 -0.06(-0.09%)
Nov 10, 2021 66.43 67.07 261,765 +0.73(+1.09%)
Nov 09, 2021 66.29 66.75 65.72 66.34 297,254 -0.42(-0.62%)
Nov 08, 2021 66.54 67.52 66.52 66.76 242,996 -0.31(-0.46%)
Nov 05, 2021 66.96 67.80 66.80 67.07 265,543 +0.57(+0.86%)
Nov 04, 2021 67.56 67.56 66.14 66.49 298,315 -1.27(-1.87%)
Nov 03, 2021 65.53 68.05 65.14 67.76 370,535 +1.92(+2.92%)
Nov 02, 2021 65.81 66.28 63.75 65.84 321,779 +0.10(+0.15%)
Nov 01, 2021 64.12 65.83 63.91 65.74 293,683 +1.83(+2.86%)
Oct 29, 2021 63.85 64.41 63.84 63.91 443,972 +0.12(+0.18%)
Oct 28, 2021 63.01 63.95 62.96 63.79 256,679 +0.95(+1.51%)
Oct 27, 2021 64.71 64.60 62.79 62.84 438,840 -2.32(-3.56%)
Oct 26, 2021 65.73 65.16 225,396 -0.45(-0.69%)
Oct 25, 2021 65.88 65.95 65.35 65.62 233,745 +0.21(+0.32%)
Oct 22, 2021 64.72 65.62 64.71 65.41 310,910 +0.64(+0.99%)
Oct 21, 2021 65.61 65.61 64.47 64.76 271,261 -0.92(-1.41%)
Oct 20, 2021 64.92 65.69 64.43 65.69 249,800 +0.99(+1.53%)
Oct 19, 2021 64.65 65.36 64.19 64.70 344,656 -0.20(-0.31%)
Oct 18, 2021 64.20 65.26 64.20 64.90 338,589 +0.33(+0.51%)
Oct 15, 2021 64.79 65.11 64.48 64.57 319,898 +0.38(+0.59%)
Oct 14, 2021 63.32 64.21 62.96 64.19 187,465 +1.42(+2.27%)
Oct 13, 2021 63.30 63.42 61.72 62.77 260,338 -0.35(-0.56%)
Oct 12, 2021 63.29 63.68 62.92 63.12 226,068 -0.40(-0.63%)
Oct 11, 2021 64.88 65.00 63.49 63.52 228,797 -1.18(-1.82%)
Oct 08, 2021 64.79 64.95 64.41 64.70 329,646 -0.05(-0.07%)
Oct 07, 2021 64.68 64.94 64.40 64.75 187,223 +0.82(+1.28%)
Oct 06, 2021 63.84 64.31 62.71 63.93 236,380 -0.15(-0.24%)
Oct 05, 2021 64.47 64.99 63.88 64.08 303,112 -0.24(-0.38%)
Oct 04, 2021 64.41 64.77 63.50 64.33 396,182 +0.05(+0.07%)
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.