Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 65.70 65.70 65.70 307,878 -0.28(-0.42%)
Dec 30, 2020 65.66 66.42 65.46 65.98 307,878 +0.30(+0.46%)
Dec 29, 2020 66.97 67.10 65.40 65.68 249,189 -1.24(-1.85%)
Dec 28, 2020 66.56 67.20 66.03 66.92 235,464 +0.54(+0.81%)
Dec 24, 2020 66.93 67.00 65.34 66.38 251,700 -0.25(-0.38%)
Dec 23, 2020 65.44 67.70 65.20 66.63 1,616,737 +1.66(+2.56%)
Dec 22, 2020 64.26 65.29 64.26 64.97 669,073 +0.86(+1.34%)
Dec 21, 2020 62.90 64.12 62.45 64.11 550,928 +1.39(+2.22%)
Dec 18, 2020 64.58 64.65 62.52 62.72 888,100 -1.79(-2.77%)
Dec 17, 2020 64.56 64.61 63.87 64.51 261,664 -0.06(-0.09%)
Dec 16, 2020 64.48 64.79 63.57 64.57 383,683 +0.23(+0.36%)
Dec 15, 2020 63.34 64.62 63.32 64.34 332,609 +1.36(+2.16%)
Dec 14, 2020 64.08 64.32 62.61 62.98 291,364 -0.01(-0.02%)
Dec 11, 2020 62.49 63.61 62.28 62.99 253,700 -0.15(-0.24%)
Dec 10, 2020 62.79 63.29 62.52 63.14 308,410 -0.31(-0.49%)
Dec 09, 2020 63.89 63.91 62.80 63.45 298,868 -0.06(-0.09%)
Dec 08, 2020 62.61 64.00 62.61 63.51 246,864 -0.18(-0.28%)
Dec 07, 2020 62.98 64.03 62.70 63.69 350,575 +0.21(+0.33%)
Dec 04, 2020 64.14 64.26 62.90 63.48 329,800 +0.10(+0.16%)
Dec 03, 2020 63.28 63.83 62.90 63.38 459,442 +0.11(+0.17%)
Dec 02, 2020 63.58 63.78 62.37 63.27 418,027 +0.15(+0.24%)
Dec 01, 2020 63.04 64.62 62.90 63.12 364,035 +0.30(+0.48%)
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%)
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.