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 ) 55.64 +0.19 (+0.34%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%) May 08, 2023 50.67 50.75 49.13 49.59 532,637 -0.59(-1.18%) May 05, 2023 51.24 51.24 49.74 50.18 926,284 +0.87(+1.76%) May 04, 2023 50.79 50.93 49.04 49.32 1,305,256 -2.40(-4.63%) May 03, 2023 52.48 53.86 51.38 51.71 925,056 -0.56(-1.08%) May 02, 2023 53.83 54.07 51.62 52.28 918,604 -1.80(-3.33%) May 01, 2023 54.22 54.45 53.61 54.08 651,895 -0.31(-0.57%) Apr 28, 2023 53.82 55.07 53.36 54.39 2,023,360 +0.57(+1.07%) Apr 27, 2023 51.99 53.93 51.99 53.82 682,051 +1.90(+3.66%) Apr 26, 2023 51.00 52.00 50.86 51.92 722,995 +0.89(+1.74%) Apr 25, 2023 52.26 52.72 50.84 51.03 548,466 -1.86(-3.52%) Apr 24, 2023 52.70 53.43 52.56 52.89 411,171 -0.25(-0.48%) Apr 21, 2023 53.06 53.38 52.44 53.14 494,542 +0.19(+0.37%) Apr 20, 2023 52.59 53.33 52.57 52.95 505,447 -0.01(-0.02%) Apr 19, 2023 52.81 53.21 51.79 52.96 851,207 +0.10(+0.18%) Apr 18, 2023 55.28 55.32 52.43 52.86 721,596 -2.10(-3.83%) Apr 17, 2023 53.66 55.00 53.23 54.97 603,760 +1.27(+2.36%) Apr 14, 2023 55.08 55.52 53.37 53.70 560,428 -0.83(-1.52%) Apr 13, 2023 53.99 54.80 53.53 54.53 624,331 +0.54(+0.99%) Apr 12, 2023 54.65 55.46 53.68 53.99 525,053 -0.36(-0.66%) Apr 11, 2023 54.89 55.02 54.26 54.35 485,919 -0.49(-0.89%) Apr 10, 2023 54.54 55.31 54.19 54.84 474,021 -0.04(-0.07%) Apr 06, 2023 55.40 55.87 54.60 54.88 720,517 -0.75(-1.35%) Apr 05, 2023 55.80 56.65 55.19 55.63 555,273 -1.10(-1.94%) Apr 04, 2023 57.41 57.41 56.03 56.73 413,685 -0.53(-0.92%) Apr 03, 2023 57.05 57.43 56.50 57.25 542,412 +0.43(+0.75%) Mar 31, 2023 57.42 57.54 56.69 56.83 1,314,109 +0.08(+0.14%) Mar 30, 2023 58.29 58.29 56.66 56.75 350,918 -1.07(-1.85%) Mar 29, 2023 57.51 57.88 56.84 57.82 511,154 +0.83(+1.45%) Mar 28, 2023 56.36 57.24 56.12 56.99 485,798 +0.45(+0.79%) Mar 27, 2023 57.79 57.94 56.49 56.54 544,938 +0.26(+0.47%) Mar 24, 2023 54.62 56.45 54.26 56.28 522,632 +1.16(+2.10%) Mar 23, 2023 57.04 57.08 54.82 55.12 651,912 -1.35(-2.40%) Mar 22, 2023 58.83 59.23 56.41 56.47 494,324 -2.68(-4.53%) Mar 21, 2023 59.06 60.38 58.22 59.15 724,029 +1.85(+3.23%) Mar 20, 2023 57.46 58.60 56.92 57.30 571,732 +0.68(+1.20%) Mar 17, 2023 58.44 58.44 56.35 56.62 1,075,886 -2.42(-4.09%) Mar 16, 2023 57.17 60.40 56.45 59.04 861,063 +1.34(+2.33%) Mar 15, 2023 56.49 58.41 56.05 57.69 903,121 -0.60(-1.04%) Mar 14, 2023 60.24 61.02 57.67 58.30 985,584 +0.97(+1.70%) Mar 13, 2023 56.70 58.71 54.37 57.32 1,634,218 -1.72(-2.92%) Mar 10, 2023 58.54 60.53 58.05 59.05 869,503 -0.96(-1.61%) Mar 09, 2023 61.67 61.70 59.83 60.01 692,797 -2.11(-3.40%) Mar 08, 2023 62.11 62.62 61.70 62.12 254,507 +0.03(+0.05%) Mar 07, 2023 63.30 63.31 61.85 62.09 359,182 -1.47(-2.31%) Mar 06, 2023 63.68 64.25 63.30 63.56 384,022 -0.47(-0.73%) Mar 03, 2023 63.59 64.13 62.97 64.03 357,268 +0.64(+1.01%) Mar 02, 2023 63.50 63.51 62.63 63.39 487,790 -0.31(-0.49%) 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.