Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.22 65.28 64.39 64.44 1,247,610 -1.16(-1.77%)
Jan 30, 2020 64.43 65.64 64.40 65.60 285,075 +0.75(+1.16%)
Jan 29, 2020 65.09 65.56 64.54 64.85 383,594 -0.20(-0.31%)
Jan 28, 2020 64.52 65.42 64.24 65.05 385,484 +0.84(+1.31%)
Jan 27, 2020 63.70 64.53 63.50 64.21 507,237 -0.59(-0.91%)
Jan 24, 2020 65.04 65.04 64.23 64.80 462,630 -0.21(-0.32%)
Jan 23, 2020 65.43 65.43 64.50 65.01 641,201 -0.42(-0.64%)
Jan 22, 2020 64.49 66.17 63.88 65.43 1,067,641 +1.57(+2.46%)
Jan 21, 2020 64.26 64.38 63.66 63.86 822,580 -0.53(-0.83%)
Jan 17, 2020 64.32 64.49 64.20 64.39 569,625 +0.17(+0.27%)
Jan 16, 2020 63.94 64.30 63.85 64.22 500,483 +0.64(+1.00%)
Jan 15, 2020 63.77 64.31 63.30 63.58 796,537 -0.56(-0.88%)
Jan 14, 2020 64.31 64.50 63.95 64.14 676,379 -0.17(-0.27%)
Jan 13, 2020 64.39 64.39 63.91 64.31 361,204 +0.20(+0.31%)
Jan 10, 2020 64.42 64.42 63.93 64.11 387,870 -0.30(-0.47%)
Jan 09, 2020 64.50 64.60 64.22 64.42 254,843 +0.19(+0.30%)
Jan 08, 2020 63.91 64.43 63.61 64.23 433,813 +0.61(+0.96%)
Jan 07, 2020 64.00 64.08 63.50 63.62 276,696 -0.48(-0.74%)
Jan 06, 2020 63.64 64.10 63.40 64.10 501,937 -0.41(-0.63%)
Jan 03, 2020 64.00 64.65 63.66 64.50 303,555 -0.26(-0.40%)
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.