Skip to main content

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 52.47 52.99 52.47 52.95 336,528 -0.01(-0.02%)
Jun 13, 2024 53.91 53.91 52.96 52.96 264,046 -0.99(-1.84%)
Jun 12, 2024 54.31 54.84 53.52 53.95 413,876 +0.60(+1.12%)
Jun 11, 2024 53.39 53.62 52.75 53.35 406,512 -0.25(-0.47%)
Jun 10, 2024 53.82 54.06 53.19 53.60 333,654 -0.66(-1.22%)
Jun 07, 2024 53.84 54.34 53.75 54.26 266,657 -0.03(-0.06%)
Jun 06, 2024 54.05 54.56 53.92 54.29 417,460 +0.06(+0.11%)
Jun 05, 2024 54.44 54.83 53.84 54.23 415,967 +0.05(+0.09%)
Jun 04, 2024 54.15 54.85 54.14 54.18 461,830 -0.53(-0.96%)
Jun 03, 2024 55.72 55.72 54.32 54.71 431,376 -0.66(-1.19%)
May 31, 2024 55.44 56.08 55.26 55.36 861,180 +0.19(+0.34%)
May 30, 2024 54.79 55.40 54.66 55.17 1,584,991 +1.02(+1.89%)
May 29, 2024 54.22 54.42 52.75 54.15 665,507 -0.37(-0.68%)
May 28, 2024 55.47 55.63 54.49 54.52 453,752 -0.27(-0.49%)
May 24, 2024 54.89 54.93 54.41 54.79 325,513 +0.08(+0.15%)
May 23, 2024 55.80 56.11 54.62 54.71 303,595 -1.01(-1.82%)
May 22, 2024 56.48 57.05 55.65 55.72 318,042 -0.87(-1.53%)
May 21, 2024 56.42 56.87 56.42 56.59 351,213 +0.17(+0.30%)
May 20, 2024 56.62 56.62 56.11 56.42 337,766 -0.26(-0.46%)
May 17, 2024 56.11 56.72 56.09 56.68 239,054 +0.70(+1.24%)
May 16, 2024 56.61 56.74 55.93 55.98 420,131 -0.62(-1.09%)
May 15, 2024 56.95 57.20 56.02 56.60 287,152 +0.08(+0.14%)
May 14, 2024 56.44 56.67 56.05 56.52 273,794 +0.42(+0.74%)
May 13, 2024 56.46 56.77 55.98 56.10 361,242 -0.30(-0.53%)
May 10, 2024 56.95 57.02 56.23 56.40 348,960 -0.40(-0.70%)
May 09, 2024 56.25 56.90 56.12 56.80 493,181 +0.67(+1.19%)
May 08, 2024 55.56 56.30 55.36 56.13 339,107 +0.39(+0.70%)
May 07, 2024 56.22 56.70 55.73 55.74 561,815 -0.13(-0.23%)
May 06, 2024 56.06 56.30 55.73 55.87 354,780 +0.01(+0.02%)
May 03, 2024 56.43 56.72 55.50 55.86 351,740 +0.04(+0.07%)
May 02, 2024 55.80 56.03 55.05 55.82 355,514 +0.34(+0.61%)
May 01, 2024 54.66 56.12 54.66 55.48 504,919 +1.07(+1.98%)
Apr 30, 2024 54.22 54.94 54.04 54.41 593,836 -0.11(-0.20%)
Apr 29, 2024 55.19 55.41 54.51 54.52 395,244 -0.62(-1.12%)
Apr 26, 2024 54.86 55.85 54.86 55.14 301,662 -0.03(-0.05%)
Apr 25, 2024 55.43 55.43 54.50 55.17 332,819 -0.48(-0.86%)
Apr 24, 2024 54.24 55.72 54.24 55.64 406,830 +0.82(+1.49%)
Apr 23, 2024 54.60 55.64 54.18 54.83 414,148 +0.18(+0.33%)
Apr 22, 2024 53.73 55.06 53.34 54.65 446,363 +1.06(+1.99%)
Apr 19, 2024 53.14 54.29 52.86 53.58 776,459 +0.75(+1.41%)
Apr 18, 2024 52.71 53.11 52.04 52.84 495,702 +0.03(+0.06%)
Apr 17, 2024 52.97 53.21 52.34 52.81 814,452 +1.05(+2.04%)
Apr 16, 2024 51.44 52.85 50.75 51.75 877,866 +0.78(+1.52%)
Apr 15, 2024 51.46 52.06 50.66 50.98 578,489 -0.18(-0.35%)
Apr 12, 2024 51.05 51.44 50.88 51.16 322,264 -0.35(-0.68%)
Apr 11, 2024 51.93 52.19 50.76 51.50 362,593 -0.17(-0.33%)
Apr 10, 2024 52.64 52.64 51.17 51.67 622,964 -1.92(-3.58%)
Apr 09, 2024 53.73 54.36 53.33 53.59 529,246 -0.14(-0.26%)
Apr 08, 2024 52.87 54.13 52.79 53.73 949,371 +1.05(+2.00%)
Apr 05, 2024 52.04 52.87 52.03 52.68 516,109 +0.38(+0.72%)
Apr 04, 2024 52.70 53.11 52.30 52.30 669,805 +0.28(+0.54%)
Apr 03, 2024 51.44 52.21 51.41 52.02 576,295 +0.28(+0.54%)
Apr 02, 2024 51.98 52.00 51.28 51.74 442,595 -0.43(-0.82%)
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.