Skip to main content

Commerce Bancshares (NQ: CBSH )

53.57 +0.12 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 66.54 66.88 65.08 65.24 758,686 -1.45(-2.17%)
Apr 28, 2022 66.33 66.90 65.75 66.69 369,383 +0.60(+0.91%)
Apr 27, 2022 66.35 66.94 65.92 66.09 390,074 -0.28(-0.42%)
Apr 26, 2022 67.62 68.40 66.37 66.37 838,825 -2.20(-3.21%)
Apr 25, 2022 67.89 68.60 66.82 68.57 475,057 +0.34(+0.50%)
Apr 22, 2022 69.82 69.82 68.08 68.23 508,272 -1.41(-2.03%)
Apr 21, 2022 70.48 70.92 69.29 69.64 539,431 -0.07(-0.10%)
Apr 20, 2022 69.56 70.69 69.34 69.71 412,477 +0.41(+0.59%)
Apr 19, 2022 68.03 69.54 66.87 69.30 581,259 +2.05(+3.05%)
Apr 18, 2022 67.64 68.12 66.90 67.25 437,751 +0.12(+0.18%)
Apr 14, 2022 67.30 68.13 66.62 67.12 393,068 -0.21(-0.31%)
Apr 13, 2022 65.79 67.38 65.23 67.33 377,148 +1.44(+2.19%)
Apr 12, 2022 66.65 67.26 65.53 65.89 293,515 -0.86(-1.29%)
Apr 11, 2022 66.41 67.49 66.32 66.75 322,915 +0.49(+0.73%)
Apr 08, 2022 66.75 67.03 66.18 66.26 524,464 -0.40(-0.60%)
Apr 07, 2022 67.96 67.96 66.28 66.66 390,064 -1.10(-1.62%)
Apr 06, 2022 67.05 68.34 66.89 67.76 524,331 +0.56(+0.84%)
Apr 05, 2022 66.12 68.34 66.12 67.20 455,801 -0.52(-0.78%)
Apr 04, 2022 68.10 68.10 66.55 67.72 268,976 -0.62(-0.91%)
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.