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 (%)
Feb 28, 2023 64.53 64.86 63.82 63.84 658,459 -0.50(-0.78%)
Feb 27, 2023 64.55 65.02 64.26 64.34 351,995 -0.09(-0.13%)
Feb 24, 2023 63.41 64.54 63.08 64.43 470,589 +0.86(+1.35%)
Feb 23, 2023 63.73 64.18 63.30 63.57 347,609 -0.14(-0.23%)
Feb 22, 2023 64.04 64.29 63.55 63.71 478,812 -0.31(-0.48%)
Feb 21, 2023 64.61 64.81 63.81 64.02 365,094 -0.66(-1.01%)
Feb 17, 2023 64.12 65.00 63.98 64.68 412,157 +0.69(+1.09%)
Feb 16, 2023 63.96 64.64 63.85 63.98 334,736 -0.55(-0.85%)
Feb 15, 2023 63.99 64.63 63.70 64.53 289,174 +0.42(+0.66%)
Feb 14, 2023 64.37 64.67 63.61 64.11 254,054 -0.45(-0.70%)
Feb 13, 2023 64.04 64.72 63.96 64.56 294,943 +0.30(+0.47%)
Feb 10, 2023 64.27 64.46 63.79 64.26 517,558 +0.21(+0.33%)
Feb 09, 2023 64.92 65.32 64.02 64.05 400,537 -0.44(-0.69%)
Feb 08, 2023 65.05 65.47 64.46 64.50 339,395 -0.88(-1.34%)
Feb 07, 2023 64.53 65.46 63.90 65.37 397,395 +0.69(+1.07%)
Feb 06, 2023 65.28 65.61 64.48 64.68 355,340 -0.75(-1.15%)
Feb 03, 2023 64.80 65.72 64.66 65.43 622,131 +0.53(+0.82%)
Feb 02, 2023 63.83 64.93 63.39 64.90 461,139 +1.17(+1.83%)
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.