Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.05 USD -1.01 (-1.46%)
Official Closing Price Updated: 1:33 PM EST, Nov 27, 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%)
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.