Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)