Skip to main content

Commerce Bancshares (NQ: CBSH )

55.17 +0.07 (+0.13%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 54.87 55.92 54.45 55.10 412,095 +0.18(+0.33%)
Apr 22, 2024 54.00 55.33 53.61 54.92 444,150 +1.07(+1.99%)
Apr 19, 2024 53.40 54.56 53.12 53.85 772,609 +0.75(+1.41%)
Apr 18, 2024 52.97 53.37 52.30 53.10 493,244 +0.03(+0.06%)
Apr 17, 2024 53.23 53.48 52.60 53.07 810,414 +1.06(+2.04%)
Apr 16, 2024 51.70 53.11 51.00 52.01 873,513 +0.78(+1.52%)
Apr 15, 2024 51.72 52.32 50.91 51.23 575,621 -0.18(-0.35%)
Apr 12, 2024 51.30 51.70 51.13 51.41 320,666 -0.35(-0.68%)
Apr 11, 2024 52.19 52.45 51.01 51.76 360,795 -0.17(-0.33%)
Apr 10, 2024 52.90 52.90 51.43 51.93 619,875 -1.93(-3.58%)
Apr 09, 2024 54.00 54.63 53.60 53.86 526,622 -0.14(-0.26%)
Apr 08, 2024 53.13 54.40 53.05 54.00 944,664 +1.06(+2.00%)
Apr 05, 2024 52.30 53.13 52.29 52.94 513,550 +0.38(+0.72%)
Apr 04, 2024 52.96 53.38 52.56 52.56 666,484 +0.28(+0.54%)
Apr 03, 2024 51.70 52.47 51.67 52.28 573,438 +0.28(+0.54%)
Apr 02, 2024 52.24 52.26 51.54 52.00 440,401 -0.43(-0.82%)
Apr 01, 2024 53.35 53.35 51.98 52.43 367,617 -0.77(-1.45%)
Mar 28, 2024 53.22 53.44 53.44 53.20 394,903 -0.13(-0.24%)
Mar 27, 2024 51.50 53.34 51.50 53.33 338,819 +1.84(+3.57%)
Mar 26, 2024 51.71 51.71 51.11 51.49 356,904 +0.10(+0.19%)
Mar 25, 2024 51.17 51.69 51.09 51.39 201,663 +0.32(+0.63%)
Mar 22, 2024 51.76 51.78 50.84 51.07 365,300 -0.77(-1.49%)
Mar 21, 2024 51.61 52.28 51.42 51.84 399,587 +0.51(+0.99%)
Mar 20, 2024 50.41 51.72 50.36 51.33 505,566 +0.74(+1.46%)
Mar 19, 2024 50.46 50.97 50.28 50.59 535,036 +0.17(+0.34%)
Mar 18, 2024 50.69 51.05 50.36 50.42 437,710 -0.48(-0.94%)
Mar 15, 2024 50.83 51.76 50.80 50.90 1,327,496 -0.05(-0.10%)
Mar 14, 2024 52.09 52.09 50.66 50.95 367,013 -1.05(-2.02%)
Mar 13, 2024 52.03 53.20 51.74 52.00 388,180 -0.15(-0.29%)
Mar 12, 2024 52.35 52.88 51.91 52.15 332,986 -0.33(-0.63%)
Mar 11, 2024 52.48 52.86 52.27 52.48 336,470 -0.19(-0.36%)
Mar 08, 2024 52.99 53.37 52.62 52.67 291,703 +0.11(+0.21%)
Mar 07, 2024 53.41 53.76 52.52 52.56 329,019 -0.44(-0.83%)
Mar 06, 2024 53.30 53.74 52.47 53.00 550,552 -0.84(-1.56%)
Mar 05, 2024 51.68 54.15 51.68 53.84 494,086 +1.90(+3.66%)
Mar 04, 2024 51.83 52.34 51.40 51.94 478,514 +0.28(+0.54%)
Mar 01, 2024 51.54 51.74 50.51 51.66 402,148 -0.12(-0.23%)
Feb 29, 2024 52.14 52.50 51.01 51.78 897,046 +0.26(+0.50%)
Feb 28, 2024 51.97 52.10 51.51 51.52 427,140 -0.75(-1.43%)
Feb 27, 2024 51.65 52.32 51.36 52.27 413,318 +0.76(+1.47%)
Feb 26, 2024 51.44 52.20 51.12 51.51 533,290 -0.17(-0.33%)
Feb 23, 2024 51.40 52.04 50.84 51.68 354,600 +0.34(+0.66%)
Feb 22, 2024 51.30 51.54 50.94 51.34 313,514 +0.09(+0.17%)
Feb 21, 2024 51.02 51.28 50.51 51.25 338,224 +0.12(+0.23%)
Feb 20, 2024 50.79 51.51 50.79 51.13 332,784 -0.16(-0.31%)
Feb 16, 2024 51.25 51.77 50.86 51.29 354,539 -0.26(-0.50%)
Feb 15, 2024 50.90 52.05 50.86 51.55 377,458 +0.77(+1.51%)
Feb 14, 2024 50.06 50.84 49.93 50.79 404,176 +0.95(+1.90%)
Feb 13, 2024 50.21 50.51 49.19 49.84 568,693 -1.71(-3.32%)
Feb 12, 2024 50.71 51.98 50.67 51.55 376,926 +0.65(+1.27%)
Feb 09, 2024 50.25 51.15 49.82 50.90 466,621 +0.69(+1.37%)
Feb 08, 2024 50.14 50.68 49.83 50.22 440,878 -0.26(-0.51%)
Feb 07, 2024 49.99 51.05 49.30 50.48 473,820 +0.43(+0.85%)
Feb 06, 2024 50.09 50.83 49.96 50.05 476,326 -0.38(-0.75%)
Feb 05, 2024 50.78 50.80 50.13 50.43 547,754 -0.85(-1.65%)
Feb 02, 2024 50.61 51.88 50.56 51.27 480,622 -0.28(-0.54%)
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.