Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	64.42	64.42	62.84	62.85	352,493	-1.26(-1.97%)
Sep 29, 2021	63.56	64.36	63.13	64.11	225,807	+0.54(+0.85%)
Sep 28, 2021	62.45	64.39	62.34	63.57	412,493	-0.08(-0.13%)
Sep 27, 2021	62.59	64.01	62.59	63.65	405,575	+1.67(+2.69%)
Sep 24, 2021	61.22	62.16	60.94	61.98	520,526	+0.57(+0.93%)
Sep 23, 2021	60.51	61.81	60.20	61.41	399,429	+1.40(+2.33%)
Sep 22, 2021	60.00	60.49	59.42	60.01	411,113	+0.46(+0.77%)
Sep 21, 2021	59.94	60.23	59.34	59.55	367,524	-0.12(-0.20%)
Sep 20, 2021	58.81	59.75	58.53	59.67	420,833	-0.40(-0.66%)
Sep 17, 2021	60.00	60.47	59.68	60.07	1,113,267	+0.20(+0.33%)
Sep 16, 2021	60.59	60.71	59.31	59.87	450,485	-0.44(-0.73%)
Sep 15, 2021	60.07	60.90	60.07	60.31	556,189	+0.41(+0.69%)
Sep 14, 2021	61.29	61.53	59.68	59.90	574,630	-1.32(-2.15%)
Sep 13, 2021	61.60	62.23	61.04	61.21	327,696	-0.06(-0.10%)
Sep 10, 2021	62.26	62.30	61.20	61.28	326,884	-0.75(-1.21%)
Sep 09, 2021	61.94	62.83	61.79	62.03	232,785	-0.16(-0.26%)
Sep 08, 2021	62.41	62.69	62.01	62.19	221,934	-0.48(-0.76%)
Sep 07, 2021	63.77	64.25	62.56	62.67	369,179	-0.95(-1.49%)
Sep 03, 2021	63.94	64.25	63.61	63.61	256,420	-0.11(-0.17%)
Sep 02, 2021	63.04	63.85	62.95	63.72	427,348	+0.66(+1.04%)
Sep 01, 2021	63.74	63.87	62.90	63.06	264,665	-0.49(-0.76%)
Aug 31, 2021	63.39	63.88	63.06	63.55	353,012	+0.49(+0.77%)
Aug 30, 2021	63.67	63.75	62.83	63.06	270,664	-0.66(-1.04%)
Aug 27, 2021	62.65	63.74	62.56	63.73	440,160	+1.19(+1.90%)
Aug 26, 2021	63.69	63.96	62.49	62.54	255,712	-1.20(-1.88%)
Aug 25, 2021	63.31	64.38	63.27	63.74	370,786	+0.42(+0.67%)
Aug 24, 2021	63.36	63.62	62.95	63.31	347,894	+0.16(+0.26%)
Aug 23, 2021	62.78	63.52	62.78	63.15	283,772	+0.33(+0.53%)
Aug 20, 2021	61.87	63.16	61.62	62.82	609,543	+1.07(+1.73%)
Aug 19, 2021	61.49	62.35	61.30	61.75	368,437	-0.20(-0.32%)
Aug 18, 2021	62.23	62.99	61.88	61.95	235,507	-0.65(-1.03%)
Aug 17, 2021	62.77	63.17	62.19	62.60	280,273	-0.59(-0.94%)
Aug 16, 2021	62.84	63.36	62.29	63.19	347,768	+0.04(+0.06%)
Aug 13, 2021	63.75	64.12	62.99	63.15	214,111	-0.75(-1.18%)
Aug 12, 2021	65.08	65.08	63.80	63.91	245,918	-0.68(-1.06%)
Aug 11, 2021	64.03	64.64	63.76	64.59	244,775	+0.60(+0.94%)
Aug 10, 2021	63.58	64.26	63.45	63.99	293,323	+0.22(+0.35%)
Aug 09, 2021	63.57	64.33	62.95	63.76	610,502	+0.13(+0.20%)
Aug 06, 2021	62.64	63.87	62.64	63.64	489,185	+1.68(+2.71%)
Aug 05, 2021	61.72	62.40	61.42	61.96	454,283	+0.54(+0.88%)
Aug 04, 2021	60.92	61.58	60.64	61.42	768,873	-0.13(-0.22%)
Aug 03, 2021	62.95	63.11	61.07	61.55	1,861,132	-1.15(-1.83%)
Aug 02, 2021	63.84	65.02	62.69	62.70	444,239	-0.85(-1.34%)
Jul 30, 2021	64.28	65.31	63.49	63.56	912,974	-0.97(-1.50%)
Jul 29, 2021	65.23	65.65	63.73	64.53	1,076,613	-0.31(-0.49%)
Jul 28, 2021	65.29	65.79	64.42	64.84	715,574	-0.27(-0.41%)
Jul 27, 2021	64.22	65.41	63.56	65.11	309,771	+0.21(+0.32%)
Jul 26, 2021	64.61	65.57	64.61	64.90	334,646	+0.36(+0.56%)
Jul 23, 2021	63.66	64.69	63.66	64.55	278,163	+1.02(+1.61%)
Jul 22, 2021	65.93	65.93	62.98	63.52	599,853	-1.89(-2.88%)
Jul 21, 2021	65.46	67.13	64.20	65.41	407,573	+0.40(+0.62%)
Jul 20, 2021	63.79	66.34	63.79	65.00	544,551	+1.21(+1.90%)
Jul 19, 2021	64.62	65.51	63.49	63.79	558,346	-1.54(-2.35%)
Jul 16, 2021	66.91	67.08	65.29	65.33	340,888	-1.04(-1.57%)
Jul 15, 2021	64.67	66.60	64.55	66.37	433,639	+1.22(+1.88%)
Jul 14, 2021	65.15	65.98	64.57	65.15	321,685	-0.11(-0.17%)
Jul 13, 2021	66.05	66.08	64.89	65.26	277,268	-1.02(-1.55%)
Jul 12, 2021	65.66	66.41	65.34	66.28	272,044	-0.09(-0.14%)
Jul 09, 2021	65.12	66.45	64.91	66.37	425,381	+2.35(+3.68%)
Jul 08, 2021	64.10	64.98	63.62	64.02	379,945	-1.09(-1.67%)
Jul 07, 2021	64.98	66.07	64.88	65.10	429,959	-0.48(-0.73%)
Jul 06, 2021	67.17	67.18	65.35	65.58	372,957	-1.87(-2.77%)
Jul 02, 2021	67.49	67.58	66.94	67.45	369,268	-0.04(-0.07%)