Commerce Bancshares (NQ: CBSH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	65.89	66.13	65.25	65.68	249,014	-0.31(-0.47%)
Dec 29, 2022	64.86	66.08	64.47	65.99	328,026	+1.20(+1.85%)
Dec 28, 2022	64.73	65.20	64.41	64.79	283,863	+0.26(+0.40%)
Dec 27, 2022	64.82	64.82	64.11	64.53	196,748	+0.08(+0.12%)
Dec 23, 2022	64.02	64.80	63.68	64.45	234,612	+0.53(+0.83%)
Dec 22, 2022	63.49	63.98	62.82	63.92	395,586	+0.18(+0.29%)
Dec 21, 2022	63.12	64.08	63.12	63.74	480,875	+1.09(+1.74%)
Dec 20, 2022	61.89	62.92	61.88	62.65	319,486	+0.36(+0.57%)
Dec 19, 2022	62.54	63.11	62.04	62.29	472,177	-0.13(-0.22%)
Dec 16, 2022	62.85	63.27	62.01	62.43	1,553,473	-0.51(-0.81%)
Dec 15, 2022	63.26	63.53	62.63	62.94	420,770	-0.86(-1.35%)
Dec 14, 2022	64.68	64.81	63.44	63.80	422,109	-0.69(-1.08%)
Dec 13, 2022	65.56	66.13	64.07	64.49	483,845	-0.30(-0.46%)
Dec 12, 2022	64.50	65.37	64.26	64.79	291,668	+0.28(+0.43%)
Dec 09, 2022	64.99	65.39	64.46	64.51	250,111	-0.53(-0.82%)
Dec 08, 2022	64.86	65.34	64.63	65.04	252,980	+0.32(+0.49%)
Dec 07, 2022	65.18	65.51	64.48	64.72	272,373	-0.69(-1.05%)
Dec 06, 2022	66.07	66.41	65.17	65.41	383,023	-0.62(-0.94%)
Dec 05, 2022	67.76	67.76	65.52	66.02	300,508	-2.13(-3.13%)
Dec 02, 2022	67.59	68.47	67.59	68.16	302,994	-0.15(-0.23%)
Dec 01, 2022	69.34	70.05	67.84	68.31	394,793	-3.72(-5.16%)
Nov 30, 2022	70.37	72.31	69.24	72.03	543,441	+1.51(+2.14%)
Nov 29, 2022	70.23	70.90	70.02	70.52	215,023	+0.15(+0.22%)
Nov 28, 2022	71.45	71.89	70.07	70.37	313,098	-1.68(-2.34%)
Nov 25, 2022	71.60	72.16	70.37	72.05	149,486	+0.74(+1.04%)
Nov 23, 2022	71.53	72.09	71.08	71.31	221,264	-0.40(-0.56%)
Nov 22, 2022	71.15	71.84	71.04	71.71	245,270	+0.68(+0.96%)
Nov 21, 2022	70.25	71.05	70.25	71.03	259,915	+0.78(+1.11%)
Nov 18, 2022	69.85	70.35	69.24	70.25	293,889	+1.50(+2.18%)
Nov 17, 2022	68.63	68.89	67.89	68.75	318,088	-0.46(-0.67%)
Nov 16, 2022	69.99	70.27	69.08	69.21	253,272	-0.49(-0.70%)
Nov 15, 2022	70.50	71.15	69.44	69.70	321,426	-0.21(-0.30%)
Nov 14, 2022	69.11	70.57	68.73	69.92	363,888	+0.74(+1.07%)
Nov 11, 2022	69.96	70.61	68.82	69.17	349,625	-0.88(-1.26%)
Nov 10, 2022	69.36	70.14	68.54	70.06	452,467	+1.97(+2.89%)
Nov 09, 2022	68.07	68.69	67.93	68.09	312,523	-0.56(-0.81%)
Nov 08, 2022	68.25	69.02	67.87	68.65	257,631	+0.52(+0.76%)
Nov 07, 2022	67.94	68.37	67.50	68.13	263,644	+0.47(+0.70%)
Nov 04, 2022	67.35	67.96	67.04	67.66	313,663	+0.90(+1.35%)
Nov 03, 2022	67.19	67.34	66.27	66.75	354,580	-0.75(-1.11%)
Nov 02, 2022	68.33	68.92	67.16	67.50	336,655	-0.85(-1.24%)
Nov 01, 2022	68.30	68.53	67.80	68.35	326,451	+0.24(+0.35%)
Oct 31, 2022	67.33	68.19	67.31	68.11	835,069	+0.08(+0.11%)
Oct 28, 2022	66.71	68.06	66.44	68.03	396,013	+1.87(+2.83%)
Oct 27, 2022	66.37	66.67	66.01	66.16	347,182	+0.01(+0.01%)
Oct 26, 2022	66.36	66.71	65.57	66.15	382,600	+0.03(+0.04%)
Oct 25, 2022	66.18	66.41	65.70	66.12	371,143	+0.40(+0.61%)
Oct 24, 2022	66.57	67.10	65.56	65.71	394,749	-0.35(-0.52%)
Oct 21, 2022	65.42	66.37	64.82	66.06	270,275	+0.82(+1.25%)
Oct 20, 2022	66.93	67.15	64.71	65.24	343,401	-1.71(-2.56%)
Oct 19, 2022	66.93	68.13	66.34	66.95	369,375	-0.87(-1.29%)
Oct 18, 2022	68.47	69.93	67.34	67.83	551,910	-1.97(-2.82%)
Oct 17, 2022	68.90	70.01	68.44	69.80	408,058	+1.72(+2.53%)
Oct 14, 2022	69.01	69.35	67.81	68.08	407,571	-0.37(-0.55%)
Oct 13, 2022	65.26	68.60	64.70	68.45	322,204	+2.62(+3.99%)
Oct 12, 2022	66.35	66.67	65.76	65.83	305,058	-0.55(-0.83%)
Oct 11, 2022	66.33	67.08	65.81	66.38	481,746	-0.29(-0.43%)
Oct 10, 2022	66.66	67.18	66.28	66.67	183,346	+0.15(+0.23%)
Oct 07, 2022	67.48	67.48	66.19	66.51	279,598	-1.21(-1.79%)
Oct 06, 2022	67.66	68.30	67.41	67.72	270,847	-0.37(-0.54%)
Oct 05, 2022	67.40	68.37	67.28	68.09	516,865	-0.22(-0.32%)
Oct 04, 2022	65.85	68.31	65.68	68.31	627,010	+3.08(+4.72%)

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.