Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	53.09	53.09	51.73	52.17	369,448	-0.77(-1.45%)
Mar 28, 2024	52.96	53.17	53.17	52.94	396,870	-0.13(-0.24%)
Mar 27, 2024	51.24	53.08	51.24	53.07	340,507	+1.83(+3.57%)
Mar 26, 2024	51.45	51.45	50.86	51.23	358,682	+0.10(+0.19%)
Mar 25, 2024	50.92	51.43	50.84	51.14	202,667	+0.32(+0.63%)
Mar 22, 2024	51.50	51.52	50.59	50.82	367,120	-0.77(-1.49%)
Mar 21, 2024	51.35	52.02	51.17	51.58	401,578	+0.51(+0.99%)
Mar 20, 2024	50.16	51.46	50.11	51.08	508,085	+0.74(+1.46%)
Mar 19, 2024	50.21	50.72	50.03	50.34	537,702	+0.17(+0.34%)
Mar 18, 2024	50.44	50.80	50.11	50.17	439,891	-0.48(-0.94%)
Mar 15, 2024	50.58	51.50	50.55	50.65	1,334,111	-0.05(-0.10%)
Mar 14, 2024	51.83	51.83	50.41	50.70	368,841	-1.04(-2.02%)
Mar 13, 2024	51.77	52.93	51.49	51.74	390,114	-0.15(-0.29%)
Mar 12, 2024	52.09	52.61	51.65	51.89	334,645	-0.33(-0.63%)
Mar 11, 2024	52.22	52.60	52.01	52.22	338,146	-0.19(-0.36%)
Mar 08, 2024	52.73	53.11	52.36	52.41	293,156	+0.11(+0.21%)
Mar 07, 2024	53.15	53.49	52.26	52.30	330,658	-0.44(-0.83%)
Mar 06, 2024	53.04	53.47	52.21	52.74	553,295	-0.84(-1.56%)
Mar 05, 2024	51.42	53.88	51.42	53.57	496,548	+1.89(+3.66%)
Mar 04, 2024	51.57	52.08	51.15	51.68	480,899	+0.28(+0.54%)