Skip to main content

Commerce Bancshares (NQ: CBSH )

68.74 -0.37 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 69.31 69.86 68.65 68.74 526,084 -0.37(-0.54%)
Dec 04, 2024 68.88 69.32 68.41 69.11 477,525 +0.36(+0.52%)
Dec 03, 2024 69.00 69.98 68.65 68.75 431,577 -4.40(-6.02%)
Dec 02, 2024 73.82 73.91 72.97 73.15 444,433 -0.60(-0.81%)
Nov 29, 2024 74.40 74.40 73.29 73.75 256,836 -0.13(-0.18%)
Nov 27, 2024 74.35 74.88 73.65 73.88 516,421 -0.08(-0.11%)
Nov 26, 2024 74.34 74.70 73.85 73.96 494,001 -0.40(-0.54%)
Nov 25, 2024 74.37 76.39 74.28 74.36 851,085 +0.66(+0.90%)
Nov 22, 2024 72.31 73.82 71.89 73.70 588,156 +1.89(+2.63%)
Nov 21, 2024 71.08 72.43 71.05 71.81 348,415 +0.84(+1.18%)
Nov 20, 2024 71.55 71.86 70.49 70.97 439,391 -0.63(-0.88%)
Nov 19, 2024 70.86 71.95 70.78 71.60 444,530 -0.51(-0.71%)
Nov 18, 2024 71.67 72.50 71.54 72.11 468,690 +0.54(+0.75%)
Nov 15, 2024 71.72 72.23 71.07 71.57 556,230 -0.14(-0.20%)
Nov 14, 2024 72.04 72.67 71.45 71.71 438,475 -0.26(-0.36%)
Nov 13, 2024 72.44 73.31 71.90 71.97 452,784 -0.29(-0.40%)
Nov 12, 2024 71.59 72.68 71.59 72.26 519,410 +0.32(+0.44%)
Nov 11, 2024 70.23 72.74 69.66 71.94 561,470 +2.49(+3.59%)
Nov 08, 2024 68.40 69.75 67.70 69.45 560,016 +1.48(+2.18%)
Nov 07, 2024 69.58 69.60 67.73 67.97 822,229 -1.99(-2.84%)
Nov 06, 2024 65.00 70.02 64.96 69.96 1,304,179 +6.65(+10.50%)
Nov 05, 2024 62.43 63.39 62.09 63.31 297,762 +0.81(+1.30%)
Nov 04, 2024 62.50 62.79 61.71 62.50 448,611 -0.15(-0.24%)
Nov 01, 2024 62.68 63.53 62.52 62.65 606,912 +0.15(+0.24%)
Oct 31, 2024 63.42 63.78 62.47 62.50 721,382 -1.08(-1.70%)
Oct 30, 2024 62.20 63.94 62.20 63.58 504,708 +1.13(+1.81%)
Oct 29, 2024 62.20 62.69 62.13 62.45 633,309 +0.17(+0.27%)
Oct 28, 2024 61.65 62.45 61.58 62.28 457,199 +1.08(+1.76%)
Oct 25, 2024 61.74 61.88 61.08 61.20 539,677 -0.33(-0.54%)
Oct 24, 2024 61.94 62.25 61.12 61.53 662,194 -0.37(-0.60%)
Oct 23, 2024 61.33 61.98 60.92 61.90 630,683 +0.21(+0.34%)
Oct 22, 2024 61.50 62.13 61.19 61.69 737,050 +0.34(+0.55%)
Oct 21, 2024 61.38 62.03 61.00 61.35 954,267 +0.07(+0.11%)
Oct 18, 2024 61.17 61.33 60.31 61.28 576,212 +0.17(+0.28%)
Oct 17, 2024 63.90 63.90 60.75 61.11 803,399 -0.55(-0.89%)
Oct 16, 2024 61.48 62.39 61.38 61.66 926,684 +0.55(+0.90%)
Oct 15, 2024 60.63 61.62 60.22 61.11 616,724 +0.82(+1.36%)
Oct 14, 2024 59.80 60.39 59.41 60.29 442,891 +0.39(+0.65%)
Oct 11, 2024 58.76 60.40 58.76 59.90 507,363 +1.54(+2.64%)
Oct 10, 2024 58.17 58.47 57.85 58.36 468,962 +0.00(+0.00%)
Oct 09, 2024 57.58 58.64 57.58 58.36 594,493 +0.61(+1.06%)
Oct 08, 2024 58.10 58.43 57.20 57.75 648,352 -0.16(-0.28%)
Oct 07, 2024 58.29 58.34 57.38 57.91 617,224 -0.61(-1.04%)
Oct 04, 2024 57.79 58.54 57.59 58.52 550,491 +1.39(+2.43%)
Oct 03, 2024 56.87 57.65 56.71 57.13 431,227 +0.09(+0.16%)
Oct 02, 2024 57.21 57.92 56.89 57.04 668,691 -0.39(-0.68%)
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.