Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.70 65.05 62.73 62.82 500,106 -1.99(-3.07%)
Nov 27, 2020 65.96 65.96 64.35 64.81 155,085 -0.96(-1.46%)
Nov 25, 2020 65.63 65.98 64.25 65.77 1,490,685 -0.66(-0.99%)
Nov 24, 2020 65.48 66.73 65.44 66.43 711,629 +1.54(+2.38%)
Nov 23, 2020 66.51 66.51 64.57 64.89 521,812 -0.55(-0.84%)
Nov 20, 2020 64.91 65.63 64.51 65.44 851,865 +0.11(+0.17%)
Nov 19, 2020 64.48 65.38 64.11 65.32 250,238 +0.47(+0.72%)
Nov 18, 2020 66.45 66.82 64.75 64.86 306,733 -1.62(-2.44%)
Nov 17, 2020 66.46 67.14 65.90 66.48 370,664 -0.92(-1.37%)
Nov 16, 2020 66.67 68.09 66.67 67.40 440,259 +1.91(+2.92%)
Nov 13, 2020 64.89 65.79 64.81 65.49 218,400 +1.08(+1.67%)
Nov 12, 2020 64.23 64.79 63.71 64.41 314,874 -0.87(-1.33%)
Nov 11, 2020 65.42 65.77 63.40 65.28 417,459 -0.06(-0.09%)
Nov 10, 2020 64.78 65.84 63.29 65.33 382,951 +0.93(+1.45%)
Nov 09, 2020 64.76 65.96 62.32 64.40 718,230 +4.87(+8.17%)
Nov 06, 2020 60.78 60.79 59.32 59.53 214,095 -0.50(-0.83%)
Nov 05, 2020 58.69 60.35 58.69 60.03 307,432 +1.53(+2.62%)
Nov 04, 2020 61.11 61.11 58.45 58.50 359,542 -4.23(-6.74%)
Nov 03, 2020 62.17 63.07 61.26 62.72 314,444 +1.90(+3.13%)
Nov 02, 2020 59.56 60.97 59.40 60.82 321,878 +1.53(+2.59%)
Oct 30, 2020 59.23 59.85 58.30 59.29 523,845 -0.07(-0.11%)
Oct 29, 2020 57.99 59.67 57.23 59.35 358,033 +1.13(+1.95%)
Oct 28, 2020 57.45 58.94 57.38 58.22 604,758 -0.19(-0.33%)
Oct 27, 2020 59.69 60.23 58.34 58.41 489,342 -1.61(-2.68%)
Oct 26, 2020 60.13 60.30 59.18 60.02 509,479 -0.70(-1.16%)
Oct 23, 2020 60.54 61.22 59.83 60.72 419,160 +0.67(+1.11%)
Oct 22, 2020 58.18 60.14 58.18 60.06 746,005 +1.66(+2.84%)
Oct 21, 2020 59.18 59.18 57.67 58.40 425,235 +0.46(+0.79%)
Oct 20, 2020 58.80 59.06 57.32 57.94 505,837 +2.21(+3.96%)
Oct 19, 2020 56.01 56.60 55.35 55.73 507,962 +0.22(+0.39%)
Oct 16, 2020 56.05 56.50 55.34 55.51 357,630 -0.24(-0.43%)
Oct 15, 2020 54.33 56.28 54.27 55.75 292,577 +1.01(+1.84%)
Oct 14, 2020 55.86 56.20 54.68 54.74 306,987 -0.87(-1.56%)
Oct 13, 2020 57.59 57.70 55.58 55.61 320,685 -2.24(-3.87%)
Oct 12, 2020 57.64 58.35 57.54 57.85 239,805 +0.22(+0.38%)
Oct 09, 2020 58.43 58.45 57.28 57.63 238,350 -0.51(-0.88%)
Oct 08, 2020 57.92 58.22 56.75 58.14 295,092 +0.65(+1.13%)
Oct 07, 2020 57.19 58.10 56.95 57.50 441,861 +1.01(+1.79%)
Oct 06, 2020 56.00 58.10 55.93 56.49 418,275 +0.53(+0.95%)
Oct 05, 2020 54.76 56.12 54.76 55.95 537,374 +1.76(+3.25%)
Oct 02, 2020 52.42 54.50 52.10 54.19 378,420 +0.99(+1.86%)
Oct 01, 2020 53.42 54.21 52.65 53.20 466,505 -0.41(-0.76%)
Sep 30, 2020 52.87 53.84 52.46 53.61 580,457 +1.07(+2.03%)
Sep 29, 2020 52.23 52.69 51.56 52.54 343,293 -0.42(-0.79%)
Sep 28, 2020 52.40 53.19 51.88 52.96 362,014 +1.47(+2.85%)
Sep 25, 2020 50.67 51.82 50.50 51.50 225,015 +0.30(+0.58%)
Sep 24, 2020 51.01 52.19 50.71 51.20 373,039 +0.25(+0.49%)
Sep 23, 2020 51.74 52.71 50.91 50.95 518,732 -0.73(-1.42%)
Sep 22, 2020 51.97 54.55 51.54 51.69 497,368 -0.11(-0.22%)
Sep 21, 2020 52.43 54.56 51.17 51.80 587,177 -1.66(-3.10%)
Sep 18, 2020 54.07 54.21 53.03 53.46 1,162,560 -0.50(-0.94%)
Sep 17, 2020 53.06 54.10 52.93 53.96 378,009 +0.26(+0.48%)
Sep 16, 2020 53.30 54.30 52.72 53.70 340,072 +0.52(+0.98%)
Sep 15, 2020 54.19 54.19 52.90 53.18 279,616 -0.70(-1.31%)
Sep 14, 2020 52.73 54.40 52.64 53.89 309,017 +1.29(+2.44%)
Sep 11, 2020 52.94 53.00 52.03 52.60 443,100 -0.30(-0.56%)
Sep 10, 2020 54.21 54.22 52.82 52.90 346,858 -0.91(-1.70%)
Sep 09, 2020 54.28 54.36 53.21 53.81 346,983 -0.35(-0.65%)
Sep 08, 2020 56.38 56.42 54.16 54.16 460,580 -3.01(-5.26%)
Sep 04, 2020 57.34 57.50 56.10 57.17 264,915 +1.05(+1.87%)
Sep 03, 2020 56.26 57.58 55.86 56.12 237,989 -0.23(-0.41%)
Sep 02, 2020 55.89 56.54 55.62 56.35 204,044 +0.24(+0.42%)
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.