Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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%) 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.