Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Bancshares (NQ: CBSH )

54.26 -0.03 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 50.42 50.50 48.89 49.34 535,291 -0.59(-1.18%)
May 05, 2023 50.98 50.98 49.49 49.93 930,900 +0.86(+1.76%)
May 04, 2023 50.54 50.68 48.80 49.07 1,311,761 -2.38(-4.63%)
May 03, 2023 52.22 53.59 51.12 51.46 929,666 -0.56(-1.08%)
May 02, 2023 53.56 53.81 51.37 52.02 923,182 -1.79(-3.33%)
May 01, 2023 53.95 54.18 53.35 53.81 655,143 -0.31(-0.57%)
Apr 28, 2023 53.55 54.80 53.09 54.12 2,033,444 +0.57(+1.07%)
Apr 27, 2023 51.73 53.67 51.73 53.55 685,450 +1.89(+3.66%)
Apr 26, 2023 50.75 51.75 50.61 51.66 726,598 +0.88(+1.74%)
Apr 25, 2023 52.00 52.45 50.59 50.78 551,200 -1.85(-3.52%)
Apr 24, 2023 52.44 53.16 52.30 52.63 413,220 -0.25(-0.48%)
Apr 21, 2023 52.79 53.11 52.18 52.88 497,006 +0.19(+0.37%)
Apr 20, 2023 52.33 53.06 52.31 52.69 507,966 -0.01(-0.02%)
Apr 19, 2023 52.55 52.95 51.53 52.70 855,449 +0.10(+0.18%)
Apr 18, 2023 55.00 55.04 52.17 52.60 725,192 -2.09(-3.83%)
Apr 17, 2023 53.39 54.73 52.97 54.69 606,769 +1.26(+2.36%)
Apr 14, 2023 54.81 55.25 53.11 53.43 563,221 -0.82(-1.52%)
Apr 13, 2023 53.72 54.53 53.26 54.26 627,442 +0.53(+0.99%)
Apr 12, 2023 54.38 55.19 53.41 53.72 527,669 -0.36(-0.66%)
Apr 11, 2023 54.62 54.75 54.00 54.08 488,341 -0.48(-0.89%)
Apr 10, 2023 54.27 55.03 53.92 54.57 476,384 -0.04(-0.07%)
Apr 06, 2023 55.13 55.59 54.33 54.61 724,107 -0.75(-1.35%)
Apr 05, 2023 55.53 56.36 54.92 55.35 558,040 -1.10(-1.94%)
Apr 04, 2023 57.13 57.13 55.75 56.45 415,747 -0.52(-0.92%)
Apr 03, 2023 56.77 57.14 56.22 56.97 545,115 +0.43(+0.75%)
Mar 31, 2023 57.13 57.25 56.41 56.54 1,320,657 +0.08(+0.14%)
Mar 30, 2023 58.00 58.00 56.38 56.47 352,667 -1.07(-1.85%)
Mar 29, 2023 57.22 57.59 56.55 57.53 513,701 +0.82(+1.45%)
Mar 28, 2023 56.08 56.96 55.85 56.71 488,219 +0.45(+0.79%)
Mar 27, 2023 57.50 57.65 56.21 56.26 547,654 +0.26(+0.47%)
Mar 24, 2023 54.35 56.17 54.00 56.00 525,237 +1.15(+2.10%)
Mar 23, 2023 56.76 56.80 54.55 54.85 655,161 -1.35(-2.40%)
Mar 22, 2023 58.54 58.94 56.13 56.19 496,787 -2.66(-4.53%)
Mar 21, 2023 58.76 60.08 57.93 58.86 727,638 +1.84(+3.23%)
Mar 20, 2023 57.17 58.31 56.64 57.02 574,581 +0.68(+1.20%)
Mar 17, 2023 58.15 58.15 56.07 56.34 1,081,248 -2.40(-4.09%)
Mar 16, 2023 56.88 60.10 56.17 58.74 865,354 +1.34(+2.33%)
Mar 15, 2023 56.21 58.12 55.77 57.41 907,621 -0.60(-1.04%)
Mar 14, 2023 59.95 60.72 57.39 58.01 990,496 +0.97(+1.70%)
Mar 13, 2023 56.42 58.41 54.10 57.04 1,642,362 -1.72(-2.92%)
Mar 10, 2023 58.25 60.23 57.76 58.75 873,836 -0.96(-1.61%)
Mar 09, 2023 61.36 61.40 59.53 59.71 696,250 -2.10(-3.40%)
Mar 08, 2023 61.81 62.31 61.40 61.82 255,775 +0.03(+0.05%)
Mar 07, 2023 62.99 63.00 61.54 61.79 360,972 -1.46(-2.31%)
Mar 06, 2023 63.37 63.93 62.99 63.25 385,936 -0.47(-0.73%)
Mar 03, 2023 63.27 63.81 62.65 63.71 359,048 +0.64(+1.01%)
Mar 02, 2023 63.18 63.19 62.32 63.08 490,221 -0.31(-0.49%)
Mar 01, 2023 63.27 63.62 62.87 63.39 458,272 -0.45(-0.71%)
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%)
Feb 01, 2023 63.85 64.21 63.17 63.73 440,930 -0.50(-0.78%)
Jan 31, 2023 63.29 64.26 62.86 64.24 742,849 +1.32(+2.10%)
Jan 30, 2023 63.06 63.78 62.82 62.91 351,565 -0.22(-0.35%)
Jan 27, 2023 63.12 63.43 62.80 63.14 264,228 +0.02(+0.03%)
Jan 26, 2023 63.36 63.88 62.72 63.12 302,336 -0.27(-0.43%)
Jan 25, 2023 63.43 63.84 63.02 63.39 359,894 -0.33(-0.51%)
Jan 24, 2023 63.44 63.90 62.86 63.71 472,997 +0.18(+0.29%)
Jan 23, 2023 63.33 63.98 63.15 63.53 534,759 +0.25(+0.40%)
Jan 20, 2023 63.88 64.12 62.91 63.28 572,509 -0.32(-0.50%)
Jan 19, 2023 64.18 65.13 63.15 63.60 695,623 -0.59(-0.92%)
Jan 18, 2023 66.26 66.26 64.12 64.19 505,395 -2.45(-3.68%)
Jan 17, 2023 67.61 67.75 66.59 66.64 635,222 -0.97(-1.44%)
Jan 13, 2023 66.53 67.75 65.69 67.61 252,802 +0.53(+0.79%)
Jan 12, 2023 66.82 67.50 66.35 67.08 288,519 +0.48(+0.72%)
Jan 11, 2023 66.12 66.76 66.03 66.60 372,382 +0.48(+0.73%)
Jan 10, 2023 65.79 66.20 65.31 66.12 227,860 +0.14(+0.22%)
Jan 09, 2023 67.44 67.44 65.86 65.97 323,671 -1.10(-1.64%)
Jan 06, 2023 65.52 67.37 65.52 67.07 268,507 +1.78(+2.72%)
Jan 05, 2023 65.08 65.50 64.55 65.30 292,946 -0.17(-0.27%)
Jan 04, 2023 65.76 66.20 65.14 65.47 356,682 +0.22(+0.34%)
Jan 03, 2023 65.75 66.02 64.88 65.25 328,233 -0.44(-0.68%)
Dec 30, 2022 65.91 66.15 65.27 65.69 248,953 -0.31(-0.47%)
Dec 29, 2022 64.87 66.10 64.49 66.00 327,945 +1.20(+1.85%)
Dec 28, 2022 64.75 65.22 64.42 64.81 283,792 +0.26(+0.40%)
Dec 27, 2022 64.83 64.83 64.13 64.54 196,699 +0.08(+0.12%)
Dec 23, 2022 64.03 64.81 63.70 64.47 234,554 +0.53(+0.83%)
Dec 22, 2022 63.50 63.99 62.84 63.94 395,488 +0.18(+0.29%)
Dec 21, 2022 63.14 64.09 63.14 63.75 480,756 +1.09(+1.74%)
Dec 20, 2022 61.91 62.94 61.89 62.66 319,407 +0.36(+0.57%)
Dec 19, 2022 62.56 63.13 62.05 62.31 472,060 -0.14(-0.22%)
Dec 16, 2022 62.87 63.29 62.02 62.44 1,553,089 -0.51(-0.81%)
Dec 15, 2022 63.28 63.55 62.64 62.95 420,666 -0.86(-1.35%)
Dec 14, 2022 64.70 64.82 63.45 63.81 422,005 -0.69(-1.08%)
Dec 13, 2022 65.58 66.15 64.08 64.51 483,725 -0.30(-0.46%)
Dec 12, 2022 64.52 65.38 64.27 64.81 291,596 +0.28(+0.43%)
Dec 09, 2022 65.01 65.40 64.48 64.53 250,049 -0.53(-0.82%)
Dec 08, 2022 64.87 65.36 64.65 65.06 252,917 +0.32(+0.49%)
Dec 07, 2022 65.19 65.53 64.49 64.74 272,305 -0.69(-1.05%)
Dec 06, 2022 66.09 66.42 65.18 65.42 382,928 -0.62(-0.94%)
Dec 05, 2022 67.78 67.78 65.54 66.04 300,434 -2.13(-3.13%)
Dec 02, 2022 67.60 68.48 67.60 68.17 302,919 -0.15(-0.23%)
Dec 01, 2022 69.36 70.06 67.85 68.33 394,695 -3.72(-5.16%)
Nov 30, 2022 70.38 72.33 69.26 72.05 543,306 +1.51(+2.14%)
Nov 29, 2022 70.25 70.91 70.04 70.54 214,970 +0.15(+0.22%)
Nov 28, 2022 71.47 71.90 70.09 70.38 313,021 -1.68(-2.34%)
Nov 25, 2022 71.62 72.18 70.39 72.07 149,449 +0.74(+1.04%)
Nov 23, 2022 71.55 72.11 71.10 71.33 221,209 -0.40(-0.56%)
Nov 22, 2022 71.16 71.86 71.06 71.73 245,209 +0.68(+0.96%)
Nov 21, 2022 70.27 71.07 70.27 71.05 259,850 +0.78(+1.11%)
Nov 18, 2022 69.87 70.37 69.26 70.27 293,816 +1.50(+2.18%)
Nov 17, 2022 68.64 68.90 67.90 68.77 318,009 -0.46(-0.67%)
Nov 16, 2022 70.01 70.29 69.10 69.23 253,209 -0.49(-0.70%)
Nov 15, 2022 70.52 71.16 69.46 69.72 321,347 -0.21(-0.30%)
Nov 14, 2022 69.12 70.59 68.75 69.93 363,798 +0.74(+1.07%)
Nov 11, 2022 69.98 70.62 68.84 69.19 349,538 -0.88(-1.26%)
Nov 10, 2022 69.37 70.15 68.55 70.08 452,355 +1.97(+2.89%)
Nov 09, 2022 68.09 68.71 67.95 68.11 312,446 -0.56(-0.81%)
Nov 08, 2022 68.27 69.04 67.89 68.66 257,567 +0.52(+0.76%)
Nov 07, 2022 67.96 68.38 67.52 68.14 263,578 +0.47(+0.70%)
Nov 04, 2022 67.36 67.98 67.06 67.67 313,585 +0.90(+1.35%)
Nov 03, 2022 67.21 67.36 66.29 66.77 354,492 -0.75(-1.11%)
Nov 02, 2022 68.35 68.93 67.17 67.52 336,571 -0.85(-1.24%)
Nov 01, 2022 68.32 68.55 67.81 68.36 326,370 +0.24(+0.35%)
Oct 31, 2022 67.35 68.21 67.33 68.12 834,862 +0.08(+0.11%)
Oct 28, 2022 66.73 68.08 66.46 68.05 395,915 +1.88(+2.83%)
Oct 27, 2022 66.38 66.68 66.03 66.17 347,096 +0.01(+0.01%)
Oct 26, 2022 66.37 66.73 65.59 66.16 382,505 +0.03(+0.04%)
Oct 25, 2022 66.19 66.42 65.72 66.13 371,051 +0.40(+0.61%)
Oct 24, 2022 66.59 67.11 65.58 65.73 394,652 -0.35(-0.52%)
Oct 21, 2022 65.43 66.38 64.84 66.08 270,208 +0.82(+1.25%)
Oct 20, 2022 66.94 67.16 64.73 65.26 343,316 -1.71(-2.56%)
Oct 19, 2022 66.94 68.14 66.36 66.97 369,283 -0.88(-1.29%)
Oct 18, 2022 68.49 69.95 67.36 67.85 551,774 -1.97(-2.82%)
Oct 17, 2022 68.91 70.03 68.46 69.82 407,957 +1.72(+2.53%)
Oct 14, 2022 69.03 69.36 67.83 68.10 407,470 -0.38(-0.55%)
Oct 13, 2022 65.28 68.61 64.72 68.47 322,125 +2.63(+3.99%)
Oct 12, 2022 66.36 66.68 65.78 65.85 304,982 -0.55(-0.83%)
Oct 11, 2022 66.35 67.10 65.83 66.39 481,627 -0.29(-0.43%)
Oct 10, 2022 66.67 67.20 66.30 66.68 183,301 +0.15(+0.23%)
Oct 07, 2022 67.50 67.50 66.21 66.53 279,529 -1.21(-1.79%)
Oct 06, 2022 67.67 68.32 67.43 67.74 270,780 -0.37(-0.54%)
Oct 05, 2022 67.41 68.38 67.30 68.11 516,737 -0.22(-0.32%)
Oct 04, 2022 65.86 68.33 65.69 68.33 626,855 +3.08(+4.72%)
Oct 03, 2022 64.07 65.35 63.79 65.25 407,687 +1.63(+2.55%)
Sep 30, 2022 64.30 65.03 63.50 63.62 540,393 -0.49(-0.76%)
Sep 29, 2022 63.99 64.44 63.71 64.11 311,038 -0.53(-0.82%)
Sep 28, 2022 64.14 65.21 63.91 64.64 378,091 +0.51(+0.79%)
Sep 27, 2022 65.73 65.93 63.80 64.13 368,662 -1.32(-2.01%)
Sep 26, 2022 65.25 66.14 65.11 65.45 374,235 -0.39(-0.60%)
Sep 23, 2022 65.59 65.89 65.06 65.85 360,588 -0.23(-0.35%)
Sep 22, 2022 67.71 67.72 65.78 66.08 351,933 -1.31(-1.94%)
Sep 21, 2022 68.30 69.03 67.38 67.38 321,896 -0.77(-1.13%)
Sep 20, 2022 67.66 68.34 67.37 68.15 382,545 +0.36(+0.52%)
Sep 19, 2022 66.41 68.02 66.41 67.80 337,081 +0.97(+1.45%)
Sep 16, 2022 66.98 67.36 66.28 66.83 1,114,194 -0.38(-0.57%)
Sep 15, 2022 67.55 68.08 67.18 67.21 415,111 -0.39(-0.58%)
Sep 14, 2022 66.96 67.71 66.75 67.61 419,893 +0.77(+1.15%)
Sep 13, 2022 67.54 67.63 66.49 66.84 343,496 -1.41(-2.07%)
Sep 12, 2022 68.05 68.74 67.82 68.25 297,153 +0.21(+0.31%)
Sep 09, 2022 68.01 68.61 67.73 68.04 308,953 +0.35(+0.51%)
Sep 08, 2022 66.34 67.85 66.23 67.69 338,797 +0.91(+1.37%)
Sep 07, 2022 65.07 66.80 64.85 66.78 387,664 +1.79(+2.75%)
Sep 06, 2022 65.91 65.91 64.49 64.99 305,288 -0.52(-0.80%)
Sep 02, 2022 66.14 66.70 65.37 65.51 463,683 -0.39(-0.60%)
Sep 01, 2022 66.07 66.07 65.33 65.91 310,660 +0.03(+0.04%)
Aug 31, 2022 66.25 66.57 65.84 65.88 368,769 -0.38(-0.58%)
Aug 30, 2022 66.62 66.74 65.98 66.26 292,691 -0.27(-0.40%)
Aug 29, 2022 67.34 67.34 66.27 66.53 256,765 -1.14(-1.68%)
Aug 26, 2022 68.99 69.07 67.63 67.67 322,141 -1.07(-1.56%)
Aug 25, 2022 67.87 68.77 67.72 68.74 331,110 +1.21(+1.79%)
Aug 24, 2022 67.71 68.06 67.32 67.53 1,604,263 -0.29(-0.42%)
Aug 23, 2022 68.26 68.71 67.75 67.82 563,908 -0.49(-0.72%)
Aug 22, 2022 69.78 69.78 68.15 68.31 464,906 -2.03(-2.89%)
Aug 19, 2022 70.48 70.48 69.91 70.34 356,816 -0.13(-0.19%)
Aug 18, 2022 70.59 70.64 70.16 70.48 255,073 -0.02(-0.03%)
Aug 17, 2022 70.36 70.80 70.09 70.49 224,181 -0.22(-0.31%)
Aug 16, 2022 69.85 70.86 69.85 70.72 457,955 +0.55(+0.78%)
Aug 15, 2022 69.31 70.28 68.94 70.17 293,369 +0.57(+0.83%)
Aug 12, 2022 69.42 69.66 68.96 69.59 311,364 +0.52(+0.75%)
Aug 11, 2022 69.34 69.80 68.87 69.08 439,961 -0.20(-0.29%)
Aug 10, 2022 68.97 69.61 68.91 69.28 442,408 +0.91(+1.33%)
Aug 09, 2022 68.21 68.39 67.58 68.37 276,095 +0.34(+0.49%)
Aug 08, 2022 68.40 68.82 67.91 68.03 400,779 -0.22(-0.32%)
Aug 05, 2022 67.64 68.39 67.45 68.25 410,231 +0.61(+0.91%)
Aug 04, 2022 67.29 67.73 67.08 67.64 345,255 +0.23(+0.34%)
Aug 03, 2022 67.11 67.60 66.61 67.41 443,133 +0.42(+0.63%)
Aug 02, 2022 67.32 67.86 66.72 66.99 310,160 -0.34(-0.51%)
Aug 01, 2022 66.34 67.57 66.08 67.33 381,772 +0.77(+1.15%)
Jul 29, 2022 66.39 67.17 66.30 66.57 687,650 +0.32(+0.48%)
Jul 28, 2022 66.21 66.65 65.56 66.25 358,365 -0.09(-0.13%)
Jul 27, 2022 65.81 66.82 65.63 66.34 343,263 +0.47(+0.71%)
Jul 26, 2022 66.09 66.83 65.71 65.87 380,619 -0.38(-0.58%)
Jul 25, 2022 65.35 66.39 65.19 66.25 529,142 +1.66(+2.57%)
Jul 22, 2022 65.42 65.61 64.32 64.59 312,584 -0.53(-0.81%)
Jul 21, 2022 64.55 65.18 63.90 65.12 425,508 +0.11(+0.16%)
Jul 20, 2022 64.20 65.20 64.16 65.02 426,224 +0.32(+0.49%)
Jul 19, 2022 64.08 64.97 64.08 64.70 371,716 +1.36(+2.15%)
Jul 18, 2022 64.08 64.70 63.10 63.34 338,318 -0.22(-0.35%)
Jul 15, 2022 63.13 64.01 62.51 63.56 485,938 +1.25(+2.00%)
Jul 14, 2022 61.94 62.42 61.50 62.31 279,421 -0.36(-0.58%)
Jul 13, 2022 63.11 63.36 62.10 62.68 385,156 -0.53(-0.83%)
Jul 12, 2022 63.58 64.52 63.20 63.20 340,300 -1.02(-1.58%)
Jul 11, 2022 63.66 64.52 63.66 64.22 302,856 -0.10(-0.15%)
Jul 08, 2022 64.63 64.76 63.99 64.32 260,373 -0.04(-0.06%)
Jul 07, 2022 64.06 65.01 64.06 64.35 303,183 +0.52(+0.81%)
Jul 06, 2022 63.26 64.25 62.36 63.84 295,002 +0.17(+0.27%)
Jul 05, 2022 62.57 63.70 61.90 63.66 397,895 -0.02(-0.03%)
Jul 01, 2022 62.76 63.77 62.31 63.68 228,463 +0.80(+1.26%)
Jun 30, 2022 62.17 63.60 61.89 62.89 358,712 -0.11(-0.18%)
Jun 29, 2022 63.65 63.65 62.64 63.00 286,694 -0.37(-0.59%)
Jun 28, 2022 63.89 64.67 63.24 63.38 324,045 -0.33(-0.51%)
Jun 27, 2022 63.64 63.77 63.24 63.70 287,774 +0.35(+0.56%)
Jun 24, 2022 62.29 63.65 61.68 63.35 614,279 +1.53(+2.48%)
Jun 23, 2022 62.27 62.53 61.02 61.82 364,384 -0.57(-0.91%)
Jun 22, 2022 61.46 63.05 61.46 62.38 475,538 +0.36(+0.59%)
Jun 21, 2022 61.97 62.36 61.57 62.02 494,545 +0.82(+1.35%)
Jun 17, 2022 61.02 61.75 60.87 61.19 880,901 +0.62(+1.03%)
Jun 16, 2022 60.88 63.13 60.16 60.57 500,071 -1.31(-2.12%)
Jun 15, 2022 62.88 62.93 61.43 61.88 433,048 +0.12(+0.20%)
Jun 14, 2022 62.38 63.20 61.26 61.76 569,783 -0.54(-0.86%)
Jun 13, 2022 61.86 63.13 61.57 62.29 561,282 -0.59(-0.94%)
Jun 10, 2022 62.85 63.66 62.45 62.89 403,412 -1.34(-2.09%)
Jun 09, 2022 65.62 65.87 64.20 64.23 386,955 -1.71(-2.59%)
Jun 08, 2022 66.07 66.50 65.63 65.94 326,600 -0.64(-0.96%)
Jun 07, 2022 65.48 66.63 65.19 66.58 310,821 +0.74(+1.12%)
Jun 06, 2022 65.56 66.49 65.14 65.84 232,035 +0.45(+0.68%)
Jun 03, 2022 65.88 66.11 65.25 65.39 247,660 -0.78(-1.18%)
Jun 02, 2022 65.00 66.20 64.22 66.18 280,171 +1.20(+1.85%)
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.