Skip to main content

Commerce Bancshares (NQ: CBSH )

51.92 -0.12 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 51.80 52.00 50.76 51.92 400,142 -0.12(-0.23%)
Feb 29, 2024 52.40 52.76 51.27 52.04 892,570 +0.26(+0.50%)
Feb 28, 2024 52.23 52.36 51.77 51.78 425,009 -0.75(-1.43%)
Feb 27, 2024 51.91 52.58 51.62 52.53 411,256 +0.76(+1.47%)
Feb 26, 2024 51.70 52.47 51.38 51.77 530,629 -0.17(-0.33%)
Feb 23, 2024 51.66 52.30 51.10 51.94 352,831 +0.34(+0.66%)
Feb 22, 2024 51.56 51.80 51.20 51.60 311,950 +0.09(+0.17%)
Feb 21, 2024 51.28 51.54 50.76 51.51 336,537 +0.12(+0.23%)
Feb 20, 2024 51.04 51.77 51.04 51.39 331,124 -0.16(-0.31%)
Feb 16, 2024 51.51 52.03 51.12 51.55 352,770 -0.26(-0.50%)
Feb 15, 2024 51.16 52.31 51.12 51.81 375,575 +0.77(+1.51%)
Feb 14, 2024 50.31 51.09 50.18 51.04 402,160 +0.95(+1.90%)
Feb 13, 2024 50.46 50.76 49.44 50.09 565,856 -1.72(-3.32%)
Feb 12, 2024 50.96 52.24 50.92 51.81 375,046 +0.65(+1.27%)
Feb 09, 2024 50.50 51.41 50.07 51.16 464,293 +0.69(+1.37%)
Feb 08, 2024 50.39 50.94 50.08 50.47 438,679 -0.26(-0.51%)
Feb 07, 2024 50.24 51.31 49.55 50.73 471,456 +0.43(+0.85%)
Feb 06, 2024 50.34 51.09 50.21 50.30 473,950 -0.38(-0.75%)
Feb 05, 2024 51.03 51.05 50.38 50.68 545,021 -0.85(-1.65%)
Feb 02, 2024 50.86 52.14 50.81 51.53 478,224 -0.28(-0.54%)
Feb 01, 2024 52.36 52.62 50.26 51.81 497,929 -0.31(-0.59%)
Jan 31, 2024 53.59 54.00 51.93 52.12 1,124,760 -2.05(-3.78%)
Jan 30, 2024 54.43 54.63 54.17 54.17 449,745 -0.49(-0.90%)
Jan 29, 2024 53.45 54.67 53.34 54.66 468,488 +1.21(+2.26%)
Jan 26, 2024 53.72 54.00 52.99 53.45 511,343 -0.01(-0.02%)
Jan 25, 2024 54.52 54.95 52.97 53.46 818,505 -0.71(-1.31%)
Jan 24, 2024 54.41 55.00 54.01 54.17 451,722 -0.08(-0.15%)
Jan 23, 2024 55.40 55.65 54.25 54.25 481,789 -0.82(-1.49%)
Jan 22, 2024 54.88 55.41 54.45 55.07 418,071 +0.54(+0.99%)
Jan 19, 2024 53.70 54.53 52.98 54.53 440,386 +1.53(+2.89%)
Jan 18, 2024 52.92 53.83 52.38 53.00 495,988 +1.11(+2.14%)
Jan 17, 2024 51.58 52.33 51.28 51.89 618,836 -0.48(-0.92%)
Jan 16, 2024 52.05 52.52 51.73 52.37 599,653 -0.48(-0.91%)
Jan 12, 2024 53.13 53.60 52.39 52.85 471,019 -0.12(-0.23%)
Jan 11, 2024 53.29 53.66 52.33 52.97 413,920 -0.79(-1.47%)
Jan 10, 2024 53.19 53.95 52.88 53.76 334,545 +0.37(+0.69%)
Jan 09, 2024 53.37 53.85 53.15 53.39 269,275 -0.62(-1.15%)
Jan 08, 2024 53.26 54.10 53.04 54.01 333,554 +0.35(+0.65%)
Jan 05, 2024 53.06 54.12 52.82 53.66 637,484 +0.27(+0.51%)
Jan 04, 2024 52.69 53.64 52.55 53.39 387,065 +0.57(+1.08%)
Jan 03, 2024 53.75 53.85 52.77 52.82 480,946 -1.41(-2.60%)
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.