Skip to main content

Commerce Bancshares (NQ: CBSH )

53.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.29 64.26 62.86 64.24 742,849 +1.32(+2.10%)
Jan 30, 2023 63.06 63.78 62.82 62.91 351,565 -0.22(-0.35%)
Jan 27, 2023 63.12 63.43 62.80 63.14 264,228 +0.02(+0.03%)
Jan 26, 2023 63.36 63.88 62.72 63.12 302,336 -0.27(-0.43%)
Jan 25, 2023 63.43 63.84 63.02 63.39 359,894 -0.33(-0.51%)
Jan 24, 2023 63.44 63.90 62.86 63.71 472,997 +0.18(+0.29%)
Jan 23, 2023 63.33 63.98 63.15 63.53 534,759 +0.25(+0.40%)
Jan 20, 2023 63.88 64.12 62.91 63.28 572,509 -0.32(-0.50%)
Jan 19, 2023 64.18 65.13 63.15 63.60 695,623 -0.59(-0.92%)
Jan 18, 2023 66.26 66.26 64.12 64.19 505,395 -2.45(-3.68%)
Jan 17, 2023 67.61 67.75 66.59 66.64 635,222 -0.97(-1.44%)
Jan 13, 2023 66.53 67.75 65.69 67.61 252,802 +0.53(+0.79%)
Jan 12, 2023 66.82 67.50 66.35 67.08 288,519 +0.48(+0.72%)
Jan 11, 2023 66.12 66.76 66.03 66.60 372,382 +0.48(+0.73%)
Jan 10, 2023 65.79 66.20 65.31 66.12 227,860 +0.14(+0.22%)
Jan 09, 2023 67.44 67.44 65.86 65.97 323,671 -1.10(-1.64%)
Jan 06, 2023 65.52 67.37 65.52 67.07 268,507 +1.78(+2.72%)
Jan 05, 2023 65.08 65.50 64.55 65.30 292,946 -0.17(-0.27%)
Jan 04, 2023 65.76 66.20 65.14 65.47 356,682 +0.22(+0.34%)
Jan 03, 2023 65.75 66.02 64.88 65.25 328,233 -0.44(-0.68%)
Dec 30, 2022 65.91 66.15 65.27 65.69 248,953 -0.31(-0.47%)
Dec 29, 2022 64.87 66.10 64.49 66.00 327,945 +1.20(+1.85%)
Dec 28, 2022 64.75 65.22 64.42 64.81 283,792 +0.26(+0.40%)
Dec 27, 2022 64.83 64.83 64.13 64.54 196,699 +0.08(+0.12%)
Dec 23, 2022 64.03 64.81 63.70 64.47 234,554 +0.53(+0.83%)
Dec 22, 2022 63.50 63.99 62.84 63.94 395,488 +0.18(+0.29%)
Dec 21, 2022 63.14 64.09 63.14 63.75 480,756 +1.09(+1.74%)
Dec 20, 2022 61.91 62.94 61.89 62.66 319,407 +0.36(+0.57%)
Dec 19, 2022 62.56 63.13 62.05 62.31 472,060 -0.14(-0.22%)
Dec 16, 2022 62.87 63.29 62.02 62.44 1,553,089 -0.51(-0.81%)
Dec 15, 2022 63.28 63.55 62.64 62.95 420,666 -0.86(-1.35%)
Dec 14, 2022 64.70 64.82 63.45 63.81 422,005 -0.69(-1.08%)
Dec 13, 2022 65.58 66.15 64.08 64.51 483,725 -0.30(-0.46%)
Dec 12, 2022 64.52 65.38 64.27 64.81 291,596 +0.28(+0.43%)
Dec 09, 2022 65.01 65.40 64.48 64.53 250,049 -0.53(-0.82%)
Dec 08, 2022 64.87 65.36 64.65 65.06 252,917 +0.32(+0.49%)
Dec 07, 2022 65.19 65.53 64.49 64.74 272,305 -0.69(-1.05%)
Dec 06, 2022 66.09 66.42 65.18 65.42 382,928 -0.62(-0.94%)
Dec 05, 2022 67.78 67.78 65.54 66.04 300,434 -2.13(-3.13%)
Dec 02, 2022 67.60 68.48 67.60 68.17 302,919 -0.15(-0.23%)
Dec 01, 2022 69.36 70.06 67.85 68.33 394,695 -3.72(-5.16%)
Nov 30, 2022 70.38 72.33 69.26 72.05 543,306 +1.51(+2.14%)
Nov 29, 2022 70.25 70.91 70.04 70.54 214,970 +0.15(+0.22%)
Nov 28, 2022 71.47 71.90 70.09 70.38 313,021 -1.68(-2.34%)
Nov 25, 2022 71.62 72.18 70.39 72.07 149,449 +0.74(+1.04%)
Nov 23, 2022 71.55 72.11 71.10 71.33 221,209 -0.40(-0.56%)
Nov 22, 2022 71.16 71.86 71.06 71.73 245,209 +0.68(+0.96%)
Nov 21, 2022 70.27 71.07 70.27 71.05 259,850 +0.78(+1.11%)
Nov 18, 2022 69.87 70.37 69.26 70.27 293,816 +1.50(+2.18%)
Nov 17, 2022 68.64 68.90 67.90 68.77 318,009 -0.46(-0.67%)
Nov 16, 2022 70.01 70.29 69.10 69.23 253,209 -0.49(-0.70%)
Nov 15, 2022 70.52 71.16 69.46 69.72 321,347 -0.21(-0.30%)
Nov 14, 2022 69.12 70.59 68.75 69.93 363,798 +0.74(+1.07%)
Nov 11, 2022 69.98 70.62 68.84 69.19 349,538 -0.88(-1.26%)
Nov 10, 2022 69.37 70.15 68.55 70.08 452,355 +1.97(+2.89%)
Nov 09, 2022 68.09 68.71 67.95 68.11 312,446 -0.56(-0.81%)
Nov 08, 2022 68.27 69.04 67.89 68.66 257,567 +0.52(+0.76%)
Nov 07, 2022 67.96 68.38 67.52 68.14 263,578 +0.47(+0.70%)
Nov 04, 2022 67.36 67.98 67.06 67.67 313,585 +0.90(+1.35%)
Nov 03, 2022 67.21 67.36 66.29 66.77 354,492 -0.75(-1.11%)
Nov 02, 2022 68.35 68.93 67.17 67.52 336,571 -0.85(-1.24%)
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.