Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.67 USD +0.69 (+0.90%)
Official Closing Price Updated: 7:18 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.58 58.58 57.59 58.38 859,580 -0.39(-0.66%)
Oct 30, 2019 59.13 59.13 58.49 58.77 375,763 -0.34(-0.58%)
Oct 29, 2019 58.52 59.13 58.42 59.11 361,908 +0.54(+0.91%)
Oct 28, 2019 58.75 59.13 58.51 58.58 424,192 +0.31(+0.53%)
Oct 25, 2019 58.59 59.02 58.26 58.27 465,475 -0.33(-0.56%)
Oct 24, 2019 58.64 58.67 58.14 58.59 537,375 +0.06(+0.11%)
Oct 23, 2019 57.94 58.55 57.90 58.53 406,405 +0.56(+0.97%)
Oct 22, 2019 57.24 58.17 56.88 57.97 529,483 +0.60(+1.04%)
Oct 21, 2019 57.26 57.62 56.95 57.37 416,909 +0.43(+0.75%)
Oct 18, 2019 56.27 57.10 56.23 56.94 512,442 +0.44(+0.77%)
Oct 17, 2019 56.17 56.95 55.86 56.51 683,247 +0.73(+1.30%)
Oct 16, 2019 56.23 56.38 55.00 55.78 925,684 +1.13(+2.07%)
Oct 15, 2019 54.20 54.68 53.78 54.65 731,547 +0.81(+1.50%)
Oct 14, 2019 53.88 54.50 53.68 53.84 897,158 -0.34(-0.62%)
Oct 11, 2019 53.99 54.84 53.99 54.18 878,913 +0.79(+1.48%)
Oct 10, 2019 53.06 53.77 53.02 53.39 521,348 +0.62(+1.17%)
Oct 09, 2019 53.50 53.50 52.67 52.77 1,028,739 +0.07(+0.14%)
Oct 08, 2019 53.18 53.25 52.68 52.70 576,144 -1.06(-1.97%)
Oct 07, 2019 53.52 54.10 53.31 53.76 296,761 +0.24(+0.46%)
Oct 04, 2019 53.19 53.59 52.81 53.51 359,304 +0.48(+0.91%)
Oct 03, 2019 52.63 53.10 51.96 53.03 548,463 -0.10(-0.19%)
Oct 02, 2019 53.35 53.60 52.75 53.13 552,669 -0.48(-0.90%)
Oct 01, 2019 55.51 55.61 53.48 53.61 493,201 -1.40(-2.54%)
Sep 30, 2019 55.20 55.29 54.76 55.01 354,294 +0.07(+0.13%)
Sep 27, 2019 55.29 55.79 54.85 54.94 617,510 +0.10(+0.18%)
Sep 26, 2019 55.37 55.37 54.83 54.84 620,026 -0.65(-1.18%)
Sep 25, 2019 54.93 55.69 54.78 55.49 502,995 +0.65(+1.19%)
Sep 24, 2019 55.13 55.37 54.55 54.84 472,448 -0.27(-0.49%)
Sep 23, 2019 54.78 55.37 54.65 55.11 358,821 +0.12(+0.21%)
Sep 20, 2019 55.50 55.83 54.95 54.99 896,663 -0.41(-0.74%)
Sep 19, 2019 55.61 56.09 54.45 55.40 409,496 -0.17(-0.31%)
Sep 18, 2019 54.96 55.66 54.78 55.57 371,177 +0.29(+0.53%)
Sep 17, 2019 55.60 55.60 55.10 55.28 1,152,482 -0.39(-0.70%)
Sep 16, 2019 54.94 55.98 54.81 55.67 626,559 +0.05(+0.08%)
Sep 13, 2019 55.45 55.78 55.19 55.63 396,679 +0.50(+0.90%)
Sep 12, 2019 54.68 55.30 53.61 55.13 392,685 +0.19(+0.35%)
Sep 11, 2019 54.29 55.17 53.61 54.94 424,185 +0.64(+1.19%)
Sep 10, 2019 53.61 54.36 53.53 54.29 489,182 +0.83(+1.56%)
Sep 09, 2019 52.85 53.53 52.46 53.46 428,802 +1.13(+2.17%)
Sep 06, 2019 52.45 52.52 51.93 52.33 441,000 -0.03(-0.05%)
Sep 05, 2019 51.87 52.85 51.87 52.35 410,244 +0.94(+1.83%)
Sep 04, 2019 51.70 51.70 50.31 51.41 372,193 +0.39(+0.76%)
Sep 03, 2019 51.46 51.50 50.43 51.02 506,790 -0.74(-1.44%)
Aug 30, 2019 51.72 52.05 51.50 51.76 593,806 +0.39(+0.76%)
Aug 29, 2019 50.96 51.56 50.87 51.37 310,849 +1.07(+2.13%)
Aug 28, 2019 49.70 50.64 49.70 50.30 406,655 +0.53(+1.06%)
Aug 27, 2019 50.96 50.96 49.57 49.78 533,759 -0.95(-1.88%)
Aug 26, 2019 50.71 50.77 50.28 50.73 380,982 +0.43(+0.85%)
Aug 23, 2019 51.76 52.13 50.10 50.30 443,205 -1.69(-3.24%)
Aug 22, 2019 52.17 52.42 51.65 51.99 249,509 +0.17(+0.33%)
Aug 21, 2019 52.15 52.15 51.64 51.82 330,211 -0.02(-0.04%)
Aug 20, 2019 51.95 52.17 51.64 51.84 479,267 -0.37(-0.71%)
Aug 19, 2019 52.69 53.07 52.14 52.21 298,953 +0.37(+0.72%)
Aug 16, 2019 50.83 51.97 50.83 51.84 377,275 +1.32(+2.60%)
Aug 15, 2019 51.15 51.35 50.21 50.52 446,752 -0.32(-0.62%)
Aug 14, 2019 51.15 51.59 50.70 50.84 536,281 -1.20(-2.30%)
Aug 13, 2019 51.67 52.79 51.66 52.04 632,442 +0.42(+0.81%)
Aug 12, 2019 52.18 52.43 51.58 51.62 428,654 -1.01(-1.91%)
Aug 09, 2019 51.79 52.93 51.40 52.63 641,434 +0.63(+1.20%)
Aug 08, 2019 51.75 52.36 51.51 52.00 543,977 +0.83(+1.63%)
Aug 07, 2019 50.93 51.23 50.15 51.17 583,660 -0.46(-0.90%)
Aug 06, 2019 51.69 52.18 50.93 51.63 417,554 +0.41(+0.80%)
Aug 05, 2019 52.04 52.15 50.67 51.22 663,765 -1.74(-3.29%)
Aug 02, 2019 53.53 53.78 52.64 52.96 582,891 -0.60(-1.12%)
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.