Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.08 USD UNCHANGED
Streaming Delayed Price Updated: 6:56 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 61.18 61.41 60.75 60.80 202,639 -0.52(-0.84%)
Nov 27, 2019 60.98 61.53 60.95 61.32 296,572 +0.43(+0.70%)
Nov 26, 2019 60.71 61.10 60.60 60.89 309,976 +0.03(+0.04%)
Nov 25, 2019 60.60 61.22 59.97 60.86 470,995 +0.43(+0.71%)
Nov 22, 2019 60.42 60.83 60.36 60.44 384,993 +0.24(+0.41%)
Nov 21, 2019 60.26 60.48 59.83 60.19 390,772 +0.25(+0.42%)
Nov 20, 2019 59.72 60.20 59.51 59.94 829,893 +0.04(+0.06%)
Nov 19, 2019 59.85 60.04 59.43 59.90 263,758 +0.35(+0.59%)
Nov 18, 2019 59.59 59.59 58.88 59.55 509,790 -0.19(-0.32%)
Nov 15, 2019 60.22 60.36 59.67 59.74 409,137 -0.25(-0.42%)
Nov 14, 2019 59.81 60.16 59.49 59.99 276,217 +0.20(+0.33%)
Nov 13, 2019 59.62 60.15 59.24 59.79 360,576 -0.33(-0.54%)
Nov 12, 2019 60.12 60.36 59.60 60.12 312,462 +0.06(+0.11%)
Nov 11, 2019 60.01 60.27 59.76 60.05 265,228 -0.05(-0.08%)
Nov 08, 2019 60.18 60.47 59.95 60.10 387,418 -0.07(-0.12%)
Nov 07, 2019 60.54 60.75 59.99 60.17 462,076 +0.14(+0.23%)
Nov 06, 2019 60.15 60.24 59.67 60.04 298,226 -0.33(-0.54%)
Nov 05, 2019 59.93 60.50 59.76 60.36 510,924 +0.74(+1.25%)
Nov 04, 2019 59.69 59.89 59.31 59.62 487,012 +0.24(+0.40%)
Nov 01, 2019 58.84 59.38 58.54 59.38 363,053 +1.01(+1.72%)
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%)
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.