Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

65.96 USD -2.09 (-3.07%)
Official Closing Price Updated: 6:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 62.19 62.84 61.22 62.25 498,900 -0.07(-0.11%)
Oct 29, 2020 60.89 62.65 60.09 62.32 340,984 +1.19(+1.95%)
Oct 28, 2020 60.32 61.89 60.25 61.13 575,960 -0.20(-0.33%)
Oct 27, 2020 62.67 63.24 61.26 61.33 466,040 -1.69(-2.68%)
Oct 26, 2020 63.14 63.31 62.14 63.02 485,219 -0.74(-1.16%)
Oct 23, 2020 63.57 64.28 62.82 63.76 399,200 +0.70(+1.11%)
Oct 22, 2020 61.09 63.15 61.09 63.06 710,481 +1.74(+2.84%)
Oct 21, 2020 62.14 62.14 60.55 61.32 404,986 +0.48(+0.79%)
Oct 20, 2020 61.74 62.01 60.19 60.84 481,750 +2.32(+3.96%)
Oct 19, 2020 58.81 59.43 58.12 58.52 483,774 +0.23(+0.39%)
Oct 16, 2020 58.85 59.32 58.10 58.29 340,600 -0.25(-0.43%)
Oct 15, 2020 57.05 59.09 56.98 58.54 278,645 +1.06(+1.84%)
Oct 14, 2020 58.65 59.01 57.41 57.48 292,369 -0.91(-1.56%)
Oct 13, 2020 60.47 60.59 58.36 58.39 305,415 -2.35(-3.87%)
Oct 12, 2020 60.52 61.27 60.42 60.74 228,386 +0.23(+0.38%)
Oct 09, 2020 61.35 61.37 60.14 60.51 227,000 -0.54(-0.88%)
Oct 08, 2020 60.82 61.13 59.59 61.05 281,040 +0.68(+1.13%)
Oct 07, 2020 60.05 61.00 59.80 60.37 420,820 +1.06(+1.79%)
Oct 06, 2020 58.80 61.00 58.73 59.31 398,358 +0.56(+0.95%)
Oct 05, 2020 57.50 58.93 57.50 58.75 511,785 +1.85(+3.25%)
Oct 02, 2020 55.04 57.23 54.70 56.90 360,400 +1.04(+1.86%)
Oct 01, 2020 56.09 56.92 55.28 55.86 444,291 -0.43(-0.76%)
Sep 30, 2020 55.51 56.53 55.08 56.29 552,817 +1.12(+2.03%)
Sep 29, 2020 54.84 55.32 54.14 55.17 326,946 -0.44(-0.79%)
Sep 28, 2020 55.02 55.85 54.47 55.61 344,776 +1.54(+2.85%)
Sep 25, 2020 53.20 54.41 53.03 54.07 214,300 +0.31(+0.58%)
Sep 24, 2020 53.56 54.80 53.25 53.76 355,276 +0.26(+0.49%)
Sep 23, 2020 54.33 55.35 53.46 53.50 494,031 -0.77(-1.42%)
Sep 22, 2020 54.57 57.28 54.12 54.27 473,684 -0.12(-0.22%)
Sep 21, 2020 55.05 57.29 53.73 54.39 559,217 -1.74(-3.10%)
Sep 18, 2020 56.77 56.92 55.68 56.13 1,107,200 -0.53(-0.94%)
Sep 17, 2020 55.71 56.80 55.58 56.66 360,009 +0.27(+0.48%)
Sep 16, 2020 55.97 57.02 55.36 56.39 323,879 +0.55(+0.98%)
Sep 15, 2020 56.90 56.90 55.54 55.84 266,301 -0.74(-1.31%)
Sep 14, 2020 55.37 57.12 55.27 56.58 294,302 +1.35(+2.44%)
Sep 11, 2020 55.59 55.65 54.63 55.23 422,000 -0.31(-0.56%)
Sep 10, 2020 56.92 56.93 55.46 55.54 330,341 -0.96(-1.70%)
Sep 09, 2020 56.99 57.08 55.87 56.50 330,460 -0.37(-0.65%)
Sep 08, 2020 59.20 59.24 56.87 56.87 438,648 -3.16(-5.26%)
Sep 04, 2020 60.21 60.38 58.90 60.03 252,300 +1.10(+1.87%)
Sep 03, 2020 59.07 60.46 58.65 58.93 226,657 -0.24(-0.41%)
Sep 02, 2020 58.68 59.37 58.40 59.17 194,328 +0.25(+0.42%)
Sep 01, 2020 59.66 60.20 58.69 58.92 187,161 -0.65(-1.09%)
Aug 31, 2020 59.28 60.24 59.15 59.57 285,028 -0.02(-0.03%)
Aug 28, 2020 60.73 60.73 59.32 59.59 389,500 -0.60(-1.00%)
Aug 27, 2020 59.45 60.55 59.44 60.19 187,736 +0.77(+1.30%)
Aug 26, 2020 59.77 59.84 59.18 59.42 266,633 -0.50(-0.83%)
Aug 25, 2020 60.33 60.75 59.49 59.92 286,692 -0.15(-0.25%)
Aug 24, 2020 59.20 60.14 58.42 60.07 210,836 +1.58(+2.70%)
Aug 21, 2020 58.58 58.79 57.97 58.49 230,600 -0.30(-0.51%)
Aug 20, 2020 58.89 59.26 58.59 58.79 238,305 -0.78(-1.31%)
Aug 19, 2020 59.52 60.37 59.30 59.57 192,533 +0.05(+0.08%)
Aug 18, 2020 60.61 60.79 59.39 59.52 243,636 -1.27(-2.09%)
Aug 17, 2020 60.98 61.25 60.31 60.79 234,222 -0.18(-0.30%)
Aug 14, 2020 60.19 61.45 59.87 60.97 232,200 +0.32(+0.53%)
Aug 13, 2020 60.76 61.22 60.29 60.65 270,256 -0.46(-0.75%)
Aug 12, 2020 62.00 62.00 60.22 61.11 296,685 +0.06(+0.10%)
Aug 11, 2020 61.03 62.09 60.84 61.05 366,413 +1.04(+1.73%)
Aug 10, 2020 60.00 61.00 59.80 60.01 342,419 +0.07(+0.12%)
Aug 07, 2020 58.26 59.99 57.80 59.94 302,100 +1.53(+2.62%)
Aug 06, 2020 58.73 59.06 58.11 58.41 217,003 -0.45(-0.76%)
Aug 05, 2020 58.00 59.02 57.84 58.86 375,444 +1.41(+2.45%)
Aug 04, 2020 57.29 57.70 56.67 57.45 338,537 -0.06(-0.10%)
Aug 03, 2020 57.30 57.98 56.57 57.51 359,214 +0.25(+0.44%)
Jul 31, 2020 57.15 57.70 56.38 57.26 560,800 -0.07(-0.12%)
Jul 30, 2020 56.93 57.35 55.68 57.33 402,063 -0.79(-1.36%)
Jul 29, 2020 56.61 58.47 56.17 58.12 2,203,383 +1.42(+2.50%)
Jul 28, 2020 57.00 57.51 56.58 56.70 856,812 -0.19(-0.33%)
Jul 27, 2020 58.09 58.28 56.20 56.89 599,159 -1.47(-2.52%)
Jul 24, 2020 59.31 59.73 58.27 58.36 371,200 -0.49(-0.83%)
Jul 23, 2020 57.35 59.26 57.35 58.85 603,224 +1.62(+2.83%)
Jul 22, 2020 57.49 58.07 56.65 57.23 449,993 -1.13(-1.94%)
Jul 21, 2020 55.01 58.69 55.01 58.36 640,199 +2.37(+4.23%)
Jul 20, 2020 56.02 56.45 55.64 55.99 378,117 -0.47(-0.83%)
Jul 17, 2020 57.67 58.33 56.37 56.46 359,200 -1.38(-2.39%)
Jul 16, 2020 56.96 58.42 56.38 57.84 445,784 +0.67(+1.17%)
Jul 15, 2020 56.59 57.61 56.26 57.17 330,708 +1.71(+3.08%)
Jul 14, 2020 55.72 56.11 54.54 55.46 341,847 -0.65(-1.16%)
Jul 13, 2020 55.75 56.79 55.17 56.11 360,560 +0.54(+0.97%)
Jul 10, 2020 54.07 55.63 54.05 55.57 305,800 +1.48(+2.74%)
Jul 09, 2020 55.57 55.90 53.91 54.09 325,678 -1.81(-3.24%)
Jul 08, 2020 56.17 56.78 54.98 55.90 378,643 -0.18(-0.32%)
Jul 07, 2020 56.97 57.16 56.00 56.08 383,553 -1.57(-2.72%)
Jul 06, 2020 59.20 59.87 57.38 57.65 307,809 -0.44(-0.76%)
Jul 02, 2020 59.42 59.91 57.88 58.09 219,800 +0.20(+0.35%)
Jul 01, 2020 59.57 59.87 57.77 57.89 344,026 -1.58(-2.66%)
Jun 30, 2020 57.75 59.65 57.66 59.47 365,693 +0.98(+1.68%)
Jun 29, 2020 58.15 59.17 57.67 58.49 324,639 +1.27(+2.22%)
Jun 26, 2020 58.30 58.64 56.71 57.22 837,200 -2.20(-3.70%)
Jun 25, 2020 57.59 59.56 57.27 59.42 378,812 +1.63(+2.82%)
Jun 24, 2020 59.60 59.60 57.46 57.79 435,000 -2.12(-3.54%)
Jun 23, 2020 61.79 62.03 59.86 59.91 364,412 -0.94(-1.54%)
Jun 22, 2020 61.55 63.41 60.33 60.85 312,693 -0.98(-1.58%)
Jun 19, 2020 62.28 62.40 59.92 61.83 1,352,200 +0.51(+0.83%)
Jun 18, 2020 60.73 61.98 60.11 61.32 511,788 +0.12(+0.20%)
Jun 17, 2020 61.58 63.10 61.00 61.20 486,705 -2.03(-3.21%)
Jun 16, 2020 62.88 64.68 61.85 63.23 376,073 +1.45(+2.35%)
Jun 15, 2020 58.78 62.27 58.54 61.78 515,720 +0.84(+1.38%)
Jun 12, 2020 62.65 62.65 59.04 60.94 707,200 +0.53(+0.88%)
Jun 11, 2020 62.98 64.17 60.19 60.41 602,709 -5.35(-8.14%)
Jun 10, 2020 68.13 68.13 65.34 65.76 560,095 -2.67(-3.90%)
Jun 09, 2020 67.32 69.18 67.13 68.43 388,340 -0.29(-0.42%)
Jun 08, 2020 68.98 69.77 67.84 68.72 533,940 +0.47(+0.69%)
Jun 05, 2020 68.87 69.14 66.66 68.25 548,900 +2.77(+4.23%)
Jun 04, 2020 65.07 65.56 64.07 65.48 599,260 +0.18(+0.28%)
Jun 03, 2020 64.40 65.77 64.29 65.30 513,845 +1.72(+2.71%)
Jun 02, 2020 64.45 64.57 62.98 63.58 421,849 +0.07(+0.11%)
Jun 01, 2020 64.34 64.34 63.01 63.51 361,456 -0.22(-0.35%)
May 29, 2020 63.14 64.25 61.79 63.73 496,500 -0.15(-0.23%)
May 28, 2020 65.83 66.00 63.40 63.88 373,424 -1.35(-2.06%)
May 27, 2020 64.98 65.47 63.33 65.22 591,710 +2.19(+3.47%)
May 26, 2020 61.45 63.51 61.04 63.03 425,199 +3.52(+5.91%)
May 22, 2020 60.18 60.47 59.17 59.51 279,500 -0.54(-0.90%)
May 21, 2020 59.13 60.24 58.92 60.05 482,570 +0.50(+0.84%)
May 20, 2020 58.41 59.71 56.82 59.55 337,869 +2.28(+3.98%)
May 19, 2020 58.69 59.42 57.24 57.27 331,783 -1.77(-3.00%)
May 18, 2020 56.64 59.47 56.31 59.04 445,926 +4.82(+8.89%)
May 15, 2020 54.04 54.28 53.53 54.22 809,200 -0.48(-0.88%)
May 14, 2020 51.73 55.34 51.03 54.70 595,923 +1.71(+3.23%)
May 13, 2020 54.57 55.06 52.13 52.99 577,915 -2.42(-4.37%)
May 12, 2020 58.16 58.16 55.38 55.41 645,196 -2.33(-4.04%)
May 11, 2020 58.09 58.51 57.22 57.74 607,394 -1.11(-1.89%)
May 08, 2020 58.70 59.32 58.44 58.85 372,600 +1.37(+2.38%)
May 07, 2020 57.71 58.92 57.19 57.48 282,274 +0.20(+0.35%)
May 06, 2020 58.65 58.78 57.14 57.28 307,494 -0.79(-1.36%)
May 05, 2020 59.25 60.24 57.90 58.07 353,601 -0.35(-0.60%)
May 04, 2020 57.41 58.58 57.14 58.42 345,755 +0.20(+0.34%)
May 01, 2020 59.85 60.09 57.45 58.22 606,800 -2.97(-4.85%)
Apr 30, 2020 62.00 62.06 60.26 61.19 652,423 -1.94(-3.07%)
Apr 29, 2020 60.43 63.72 59.93 63.13 743,694 +3.88(+6.55%)
Apr 28, 2020 56.42 60.26 56.42 59.25 554,566 +1.75(+3.04%)
Apr 27, 2020 56.09 57.94 55.36 57.50 367,382 +2.25(+4.07%)
Apr 24, 2020 56.10 56.63 54.54 55.25 464,100 -0.29(-0.52%)
Apr 23, 2020 54.87 56.41 54.87 55.54 342,946 +0.74(+1.35%)
Apr 22, 2020 56.48 57.05 53.66 54.80 503,864 -0.63(-1.14%)
Apr 21, 2020 55.22 56.07 54.80 55.43 501,559 -1.01(-1.79%)
Apr 20, 2020 56.24 58.27 55.45 56.44 499,031 -0.88(-1.54%)
Apr 17, 2020 56.05 57.90 55.88 57.32 564,400 +3.18(+5.87%)
Apr 16, 2020 54.66 54.89 53.18 54.14 831,267 -0.26(-0.48%)
Apr 15, 2020 54.89 55.77 54.16 54.40 432,973 -1.70(-3.03%)
Apr 14, 2020 56.90 57.78 55.30 56.10 506,532 +0.88(+1.59%)
Apr 13, 2020 59.18 59.18 54.97 55.22 470,919 -4.15(-6.99%)
Apr 09, 2020 56.71 59.64 56.02 59.37 461,200 +3.65(+6.55%)
Apr 08, 2020 55.20 56.14 53.30 55.72 578,753 +1.50(+2.77%)
Apr 07, 2020 53.74 55.93 53.23 54.22 504,416 +1.82(+3.47%)
Apr 06, 2020 51.63 52.84 50.73 52.40 635,443 +3.53(+7.22%)
Apr 03, 2020 50.89 51.83 48.14 48.87 487,800 -2.71(-5.25%)
Apr 02, 2020 48.95 51.60 48.31 51.58 366,788 +2.04(+4.12%)
Apr 01, 2020 48.11 49.79 48.06 49.54 466,671 -0.81(-1.61%)
Mar 31, 2020 49.50 51.17 48.73 50.35 565,061 -0.07(-0.14%)
Mar 30, 2020 49.83 50.86 49.02 50.42 573,348 +1.04(+2.11%)
Mar 27, 2020 49.69 50.93 49.14 49.38 534,400 -2.24(-4.34%)
Mar 26, 2020 48.69 52.31 48.47 51.62 771,510 +2.93(+6.02%)
Mar 25, 2020 50.00 51.95 47.65 48.69 683,584 -1.01(-2.03%)
Mar 24, 2020 47.83 49.99 46.93 49.70 880,987 +3.59(+7.79%)
Mar 23, 2020 52.53 52.53 45.51 46.11 1,051,096 -6.06(-11.62%)
Mar 20, 2020 57.22 59.24 51.23 52.17 942,200 -6.33(-10.82%)
Mar 19, 2020 60.25 60.98 57.57 58.50 1,090,452 -2.86(-4.66%)
Mar 18, 2020 57.54 62.07 55.26 61.36 1,872,272 +0.43(+0.71%)
Mar 17, 2020 53.78 61.14 53.09 60.93 1,379,204 +8.17(+15.49%)
Mar 16, 2020 48.97 57.50 48.16 52.76 1,210,487 -4.20(-7.37%)
Mar 13, 2020 53.71 57.09 52.83 56.96 1,287,700 +6.38(+12.61%)
Mar 12, 2020 50.42 53.22 48.19 50.58 1,296,438 -2.95(-5.51%)
Mar 11, 2020 55.10 55.33 52.80 53.53 1,146,460 -2.94(-5.21%)
Mar 10, 2020 54.44 56.51 52.76 56.47 1,136,265 +4.00(+7.62%)
Mar 09, 2020 53.30 54.19 51.68 52.47 952,937 -5.49(-9.47%)
Mar 06, 2020 57.59 59.19 56.95 57.96 666,900 -1.63(-2.74%)
Mar 05, 2020 61.45 62.90 58.64 59.59 806,182 -3.97(-6.25%)
Mar 04, 2020 62.51 63.68 61.59 63.56 537,399 +1.81(+2.93%)
Mar 03, 2020 63.12 64.00 61.14 61.75 633,614 -1.68(-2.65%)
Mar 02, 2020 60.94 63.49 60.38 63.43 667,162 +2.39(+3.92%)
Feb 28, 2020 62.32 62.83 59.92 61.04 1,140,900 -2.79(-4.37%)
Feb 27, 2020 63.47 66.34 62.72 63.83 915,862 -0.73(-1.13%)
Feb 26, 2020 66.10 66.92 64.48 64.56 418,118 -1.07(-1.63%)
Feb 25, 2020 67.40 67.58 65.39 65.63 724,907 -1.71(-2.54%)
Feb 24, 2020 67.30 67.81 66.99 67.34 504,194 -1.69(-2.45%)
Feb 21, 2020 69.50 69.74 68.53 69.03 646,500 -0.91(-1.30%)
Feb 20, 2020 69.48 70.05 68.97 69.94 318,282 +0.34(+0.49%)
Feb 19, 2020 69.87 70.05 69.59 69.60 313,681 +0.00(+0.00%)
Feb 18, 2020 69.71 70.26 69.24 69.60 337,716 -0.56(-0.80%)
Feb 14, 2020 70.55 70.72 70.07 70.16 369,800 -0.54(-0.76%)
Feb 13, 2020 70.46 70.77 70.20 70.70 356,418 -0.10(-0.14%)
Feb 12, 2020 71.18 71.23 70.51 70.80 319,057 -0.30(-0.42%)
Feb 11, 2020 70.68 71.39 70.21 71.10 376,524 +0.68(+0.97%)
Feb 10, 2020 69.42 70.48 69.42 70.42 203,284 +0.75(+1.08%)
Feb 07, 2020 69.88 70.13 69.53 69.67 366,800 -0.58(-0.83%)
Feb 06, 2020 71.28 71.92 70.12 70.25 467,273 -0.69(-0.97%)
Feb 05, 2020 70.70 71.28 70.65 70.94 571,570 +0.96(+1.37%)
Feb 04, 2020 69.30 70.54 69.18 69.98 680,448 +1.30(+1.89%)
Feb 03, 2020 68.19 68.95 68.07 68.68 519,940 +1.02(+1.51%)
Jan 31, 2020 68.48 68.54 67.61 67.66 1,188,200 -1.22(-1.77%)
Jan 30, 2020 67.65 68.92 67.62 68.88 271,500 +0.79(+1.16%)
Jan 29, 2020 68.34 68.84 67.77 68.09 365,328 -0.21(-0.31%)
Jan 28, 2020 67.75 68.69 67.45 68.30 367,128 +0.88(+1.31%)
Jan 27, 2020 66.88 67.76 66.67 67.42 483,083 -0.62(-0.91%)
Jan 24, 2020 68.29 68.29 67.44 68.04 440,600 -0.22(-0.32%)
Jan 23, 2020 68.70 68.70 67.73 68.26 610,668 -0.44(-0.64%)
Jan 22, 2020 67.71 69.48 67.07 68.70 1,016,801 +1.65(+2.46%)
Jan 21, 2020 67.47 67.60 66.84 67.05 783,410 -0.56(-0.83%)
Jan 17, 2020 67.54 67.71 67.41 67.61 542,500 +0.18(+0.27%)
Jan 16, 2020 67.14 67.51 67.04 67.43 476,651 +0.67(+1.00%)
Jan 15, 2020 66.96 67.53 66.46 66.76 758,607 -0.59(-0.88%)
Jan 14, 2020 67.53 67.72 67.14 67.35 644,171 -0.18(-0.27%)
Jan 13, 2020 67.61 67.61 67.11 67.53 344,004 +0.21(+0.31%)
Jan 10, 2020 67.64 67.64 67.13 67.32 369,400 -0.32(-0.47%)
Jan 09, 2020 67.73 67.83 67.43 67.64 242,708 +0.20(+0.30%)
Jan 08, 2020 67.11 67.65 66.79 67.44 413,156 +0.64(+0.96%)
Jan 07, 2020 67.20 67.28 66.67 66.80 263,520 -0.50(-0.74%)
Jan 06, 2020 66.82 67.31 66.57 67.30 478,036 -0.43(-0.63%)
Jan 03, 2020 67.20 67.88 66.85 67.73 289,100 -0.27(-0.40%)
Jan 02, 2020 68.19 68.24 67.45 68.00 369,342 +0.06(+0.09%)
Dec 31, 2019 68.10 68.25 67.76 67.94 412,900 -0.14(-0.21%)
Dec 30, 2019 68.49 68.59 68.04 68.08 266,953 -0.12(-0.18%)
Dec 27, 2019 68.43 68.54 68.07 68.20 270,200 -0.23(-0.34%)
Dec 26, 2019 68.08 68.65 68.00 68.43 379,160 +0.46(+0.68%)
Dec 24, 2019 67.96 68.13 67.71 67.97 191,600 -0.16(-0.23%)
Dec 23, 2019 68.30 68.34 67.79 68.13 575,508 -0.20(-0.29%)
Dec 20, 2019 68.05 68.45 67.86 68.33 1,527,300 +0.52(+0.77%)
Dec 19, 2019 67.58 67.94 67.28 67.81 592,956 +0.19(+0.28%)
Dec 18, 2019 67.53 67.99 67.26 67.62 613,067 +0.03(+0.04%)
Dec 17, 2019 67.33 67.88 67.15 67.59 435,014 +0.24(+0.36%)
Dec 16, 2019 66.89 67.76 66.73 67.35 638,216 +1.11(+1.68%)
Dec 13, 2019 66.17 66.58 65.77 66.24 354,300 -0.26(-0.39%)
Dec 12, 2019 65.34 66.51 65.03 66.50 447,556 +1.34(+2.06%)
Dec 11, 2019 65.26 65.37 64.88 65.16 322,557 -0.01(-0.02%)
Dec 10, 2019 64.73 65.33 64.59 65.17 313,136 +0.32(+0.49%)
Dec 09, 2019 64.51 65.06 64.48 64.85 454,030 +0.26(+0.40%)
Dec 06, 2019 64.79 65.24 64.51 64.59 553,100 +0.46(+0.72%)
Dec 05, 2019 64.08 64.41 63.95 64.13 458,128 +0.44(+0.69%)
Dec 04, 2019 63.22 63.99 63.10 63.69 510,514 +0.70(+1.11%)
Dec 03, 2019 62.75 64.79 62.37 62.99 447,719 -0.56(-0.88%)
Dec 02, 2019 64.26 64.95 63.38 63.55 623,109 -3.48(-5.19%)
Nov 29, 2019 67.45 67.71 66.98 67.03 183,800 -0.57(-0.84%)
Nov 27, 2019 67.23 67.84 67.20 67.60 269,000 +0.47(+0.70%)
Nov 26, 2019 66.93 67.36 66.81 67.13 281,159 +0.03(+0.04%)
Nov 25, 2019 66.81 67.49 66.12 67.10 427,207 +0.47(+0.71%)
Nov 22, 2019 66.61 67.06 66.55 66.63 349,200 +0.27(+0.41%)
Nov 21, 2019 66.44 66.68 65.96 66.36 354,442 +0.28(+0.42%)
Nov 20, 2019 65.84 66.37 65.61 66.08 752,739 +0.04(+0.06%)
Nov 19, 2019 65.98 66.19 65.52 66.04 239,238 +0.39(+0.59%)
Nov 18, 2019 65.70 65.70 64.91 65.65 462,396 -0.21(-0.32%)
Nov 15, 2019 66.39 66.55 65.79 65.86 371,100 -0.28(-0.42%)
Nov 14, 2019 65.94 66.33 65.59 66.14 250,538 +0.22(+0.33%)
Nov 13, 2019 65.73 66.32 65.31 65.92 327,054 -0.36(-0.54%)
Nov 12, 2019 66.28 66.54 65.71 66.28 283,413 +0.07(+0.11%)
Nov 11, 2019 66.16 66.45 65.88 66.21 240,571 -0.05(-0.08%)
Nov 08, 2019 66.35 66.67 66.10 66.26 351,400 -0.08(-0.12%)
Nov 07, 2019 66.75 66.98 66.14 66.34 419,118 +0.15(+0.23%)
Nov 06, 2019 66.31 66.42 65.79 66.19 270,500 -0.36(-0.54%)
Nov 05, 2019 66.07 66.70 65.88 66.55 463,424 +0.82(+1.25%)
Nov 04, 2019 65.81 66.03 65.39 65.73 441,735 +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.