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 (%)
May 28, 2021 69.93 70.21 69.23 70.09 498,374 +0.16(+0.23%)
May 27, 2021 70.39 70.74 69.78 69.93 389,020 +0.40(+0.57%)
May 26, 2021 69.04 69.94 68.53 69.53 1,400,772 +0.33(+0.48%)
May 25, 2021 70.26 70.64 68.98 69.20 639,293 -1.12(-1.60%)
May 24, 2021 71.06 71.06 69.86 70.33 296,105 -0.67(-0.95%)
May 21, 2021 70.58 71.64 70.39 71.00 207,788 +0.92(+1.31%)
May 20, 2021 69.74 70.34 69.50 70.08 258,039 -0.21(-0.29%)
May 19, 2021 69.59 70.29 68.84 70.29 328,986 -0.03(-0.04%)
May 18, 2021 71.60 72.01 70.27 70.32 311,392 -1.50(-2.09%)
May 17, 2021 71.78 72.11 71.35 71.82 207,894 -0.29(-0.40%)
May 14, 2021 71.92 72.29 71.16 72.11 284,305 +0.79(+1.11%)
May 13, 2021 68.90 71.91 68.90 71.32 405,925 +2.14(+3.10%)
May 12, 2021 71.92 71.99 69.08 69.17 386,006 -1.90(-2.67%)
May 11, 2021 71.65 72.37 70.83 71.07 450,942 -0.63(-0.88%)
May 10, 2021 72.51 73.07 71.68 71.70 320,272 -0.29(-0.40%)
May 07, 2021 71.54 72.24 71.10 71.99 308,450 -0.68(-0.94%)
May 06, 2021 71.86 72.70 70.52 72.68 352,632 +0.80(+1.11%)
May 05, 2021 71.72 71.99 70.82 71.87 306,142 +0.20(+0.28%)
May 04, 2021 70.29 71.68 69.81 71.68 327,242 +1.19(+1.69%)
May 03, 2021 70.90 71.02 69.23 70.49 436,205 +0.46(+0.66%)
Apr 30, 2021 70.82 71.51 69.89 70.03 1,015,216 -1.40(-1.97%)
Apr 29, 2021 70.14 71.78 70.14 71.43 422,247 +1.58(+2.27%)
Apr 28, 2021 70.32 70.46 69.25 69.85 1,492,442 -0.31(-0.44%)
Apr 27, 2021 70.39 70.60 69.71 70.16 692,535 +0.27(+0.39%)
Apr 26, 2021 70.09 70.43 69.71 69.89 364,596 +0.38(+0.54%)
Apr 23, 2021 67.77 70.07 67.19 69.51 432,219 +2.12(+3.14%)
Apr 22, 2021 68.31 68.43 67.23 67.39 375,031 -1.14(-1.67%)
Apr 21, 2021 67.30 68.83 67.30 68.54 388,790 +1.50(+2.24%)
Apr 20, 2021 68.72 68.72 66.84 67.03 457,414 -1.94(-2.82%)
Apr 19, 2021 69.74 69.80 68.40 68.98 440,182 -0.45(-0.65%)
Apr 16, 2021 68.85 69.70 68.74 69.43 556,774 +0.36(+0.52%)
Apr 15, 2021 68.51 69.13 67.71 69.07 555,098 -0.31(-0.44%)
Apr 14, 2021 68.28 69.78 68.15 69.37 342,379 +0.71(+1.04%)
Apr 13, 2021 69.98 70.06 68.40 68.66 364,591 -1.58(-2.25%)
Apr 12, 2021 70.10 70.70 69.93 70.25 294,348 +0.34(+0.49%)
Apr 09, 2021 69.89 69.95 69.23 69.90 277,109 +0.62(+0.90%)
Apr 08, 2021 69.43 69.66 68.56 69.28 309,830 -0.52(-0.75%)
Apr 07, 2021 70.33 70.55 69.31 69.80 348,901 -0.16(-0.23%)
Apr 06, 2021 70.12 70.46 69.35 69.97 311,501 -0.03(-0.04%)
Apr 05, 2021 70.09 70.45 69.43 69.99 464,539 +0.64(+0.92%)
Apr 01, 2021 68.45 69.47 68.18 69.35 298,998 +0.41(+0.59%)
Mar 31, 2021 69.42 70.16 68.93 68.95 402,971 -0.98(-1.40%)
Mar 30, 2021 69.46 70.53 69.46 69.93 530,180 +0.97(+1.41%)
Mar 29, 2021 69.68 70.38 67.88 68.96 491,065 -1.54(-2.18%)
Mar 26, 2021 69.56 70.51 68.99 70.50 458,886 +1.82(+2.65%)
Mar 25, 2021 67.34 68.89 66.43 68.68 314,410 +1.54(+2.29%)
Mar 24, 2021 68.21 69.27 67.10 67.14 481,664 -0.47(-0.69%)
Mar 23, 2021 68.51 69.02 67.49 67.61 521,321 -1.58(-2.28%)
Mar 22, 2021 70.97 71.20 68.96 69.18 350,972 -2.24(-3.14%)
Mar 19, 2021 71.28 72.42 70.56 71.42 1,541,436 -0.50(-0.70%)
Mar 18, 2021 72.64 74.75 71.59 71.93 448,832 -0.33(-0.46%)
Mar 17, 2021 71.38 72.48 71.38 72.26 375,061 +0.67(+0.94%)
Mar 16, 2021 71.61 71.76 70.31 71.59 296,484 -0.43(-0.60%)
Mar 15, 2021 72.95 72.95 71.18 72.02 317,710 -0.63(-0.87%)
Mar 12, 2021 71.79 73.06 71.13 72.65 448,775 +1.54(+2.16%)
Mar 11, 2021 70.68 71.80 70.43 71.11 306,489 -0.03(-0.04%)
Mar 10, 2021 70.78 71.26 70.29 71.14 420,475 +0.94(+1.33%)
Mar 09, 2021 70.17 71.41 68.70 70.20 384,663 -0.83(-1.17%)
Mar 08, 2021 70.18 71.41 69.76 71.03 501,797 +1.85(+2.67%)
Mar 05, 2021 67.85 69.48 67.01 69.18 494,234 +2.17(+3.24%)
Mar 04, 2021 67.85 68.97 66.47 67.01 373,149 -0.85(-1.26%)
Mar 03, 2021 67.15 68.98 67.10 67.86 449,616 +1.17(+1.75%)
Mar 02, 2021 67.52 68.11 66.24 66.70 384,187 -1.49(-2.18%)
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.