Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.61 USD -0.53 (-0.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 56.18 57.40 56.18 57.16 486,533 +0.84(+1.50%)
Nov 29, 2018 56.64 57.37 55.73 56.32 512,869 -0.94(-1.64%)
Nov 28, 2018 56.89 57.51 56.12 57.26 364,147 +0.60(+1.07%)
Nov 27, 2018 56.99 57.29 56.12 56.65 516,619 -0.53(-0.92%)
Nov 26, 2018 56.96 57.67 56.96 57.18 501,926 +0.67(+1.19%)
Nov 23, 2018 56.47 57.21 56.18 56.50 133,358 -0.14(-0.24%)
Nov 21, 2018 56.64 56.64 56.64 0 +0.20(+0.35%)
Nov 20, 2018 56.49 57.22 56.12 56.44 458,865 -0.53(-0.92%)
Nov 19, 2018 57.34 57.71 56.58 56.97 461,954 -0.35(-0.60%)
Nov 16, 2018 56.72 57.45 56.37 57.32 447,306 +0.35(+0.62%)
Nov 15, 2018 56.10 57.07 55.59 56.96 458,755 +0.69(+1.23%)
Nov 14, 2018 57.57 57.70 55.48 56.27 624,724 -0.91(-1.59%)
Nov 13, 2018 57.21 58.06 57.07 57.18 517,429 +0.24(+0.42%)
Nov 12, 2018 57.76 58.05 56.82 56.94 548,415 -0.81(-1.41%)
Nov 09, 2018 57.85 58.31 57.32 57.75 518,383 -0.13(-0.22%)
Nov 08, 2018 57.07 58.69 57.00 57.88 633,436 +0.64(+1.12%)
Nov 07, 2018 57.00 57.28 55.99 57.24 556,390 +0.46(+0.81%)
Nov 06, 2018 56.33 56.97 56.02 56.78 357,771 +0.41(+0.72%)
Nov 05, 2018 56.21 56.71 56.14 56.37 501,308 +0.22(+0.40%)
Nov 02, 2018 55.86 56.36 55.49 56.15 475,089 +0.61(+1.10%)
Nov 01, 2018 55.10 55.86 54.69 55.54 776,462 +0.60(+1.08%)
Oct 31, 2018 54.99 55.75 54.72 54.94 1,227,100 +0.34(+0.62%)
Oct 30, 2018 53.88 54.67 53.30 54.60 638,740 +0.90(+1.67%)
Oct 29, 2018 53.55 54.45 52.94 53.70 671,738 +0.90(+1.70%)
Oct 26, 2018 52.37 53.31 52.13 52.81 498,357 -0.22(-0.41%)
Oct 25, 2018 51.86 53.45 51.67 53.02 464,568 +1.57(+3.06%)
Oct 24, 2018 53.25 53.25 51.40 51.45 769,768 -1.67(-3.14%)
Oct 23, 2018 52.05 53.65 52.05 53.12 972,888 +0.06(+0.11%)
Oct 22, 2018 54.14 54.14 52.65 53.06 557,994 -0.80(-1.49%)
Oct 19, 2018 54.47 55.08 53.81 53.86 671,422 -0.56(-1.03%)
Oct 18, 2018 54.78 55.61 54.34 54.42 790,916 -0.48(-0.88%)
Oct 17, 2018 54.18 55.44 53.79 54.91 1,045,847 +0.72(+1.32%)
Oct 16, 2018 53.57 54.41 52.83 54.19 707,890 +0.81(+1.52%)
Oct 15, 2018 53.32 53.83 53.14 53.38 481,167 +0.13(+0.24%)
Oct 12, 2018 54.78 54.96 51.74 53.25 1,110,972 -0.92(-1.71%)
Oct 11, 2018 56.48 56.48 54.10 54.17 1,671,553 -2.06(-3.66%)
Oct 10, 2018 56.47 57.20 56.11 56.23 1,273,411 -0.20(-0.35%)
Oct 09, 2018 57.02 57.02 56.38 56.43 652,587 -0.60(-1.06%)
Oct 08, 2018 56.76 57.27 56.33 57.03 348,395 +0.44(+0.78%)
Oct 05, 2018 57.26 57.28 56.19 56.59 551,492 -0.50(-0.88%)
Oct 04, 2018 57.50 58.13 56.63 57.09 475,758 -0.51(-0.88%)
Oct 03, 2018 56.28 57.80 56.25 57.60 752,247 +1.45(+2.58%)
Oct 02, 2018 56.54 56.81 55.85 56.15 485,068 -0.49(-0.87%)
Oct 01, 2018 57.28 57.52 56.55 56.64 338,215 -0.39(-0.68%)
Sep 28, 2018 56.93 57.50 56.93 57.03 422,532 -0.16(-0.27%)
Sep 27, 2018 57.81 57.81 57.13 57.19 361,108 -0.44(-0.76%)
Sep 26, 2018 58.84 58.90 57.54 57.63 386,044 -1.11(-1.88%)
Sep 25, 2018 59.04 59.04 58.58 58.73 338,978 -0.05(-0.09%)
Sep 24, 2018 59.67 59.90 58.72 58.78 520,905 -0.79(-1.32%)
Sep 21, 2018 59.62 59.98 59.18 59.57 1,652,277 -0.19(-0.32%)
Sep 20, 2018 59.70 60.25 59.67 59.76 896,918 +0.19(+0.32%)
Sep 19, 2018 59.17 59.80 59.17 59.57 545,886 +0.44(+0.75%)
Sep 18, 2018 59.05 59.25 58.69 59.13 477,019 +0.17(+0.29%)
Sep 17, 2018 59.84 59.91 58.79 58.96 438,651 -0.89(-1.49%)
Sep 14, 2018 59.38 60.04 59.01 59.85 464,439 +0.20(+0.33%)
Sep 13, 2018 60.75 60.75 59.59 59.65 321,938 -0.61(-1.02%)
Sep 12, 2018 61.63 61.63 60.22 60.26 389,639 -1.36(-2.20%)
Sep 11, 2018 61.64 62.08 61.40 61.62 334,421 -0.09(-0.14%)
Sep 10, 2018 61.98 62.04 61.54 61.70 366,231 -0.02(-0.03%)
Sep 07, 2018 61.66 61.84 61.40 61.72 425,195 +0.07(+0.11%)
Sep 06, 2018 61.82 61.98 60.87 61.65 266,192 -0.35(-0.56%)
Sep 05, 2018 61.64 62.31 61.64 62.00 351,326 +0.33(+0.53%)
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.