Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.66 USD +1.30 (+1.75%)
Official Closing Price Updated: 4:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.35 59.84 57.07 58.13 1,197,945 -2.66(-4.37%)
Feb 27, 2020 60.45 63.18 59.73 60.79 961,655 -0.70(-1.13%)
Feb 26, 2020 62.95 63.73 61.41 61.49 439,023 -1.02(-1.63%)
Feb 25, 2020 64.19 64.36 62.28 62.50 761,152 -1.63(-2.54%)
Feb 24, 2020 64.10 64.58 63.80 64.13 529,403 -1.61(-2.45%)
Feb 21, 2020 66.19 66.42 65.27 65.74 678,825 -0.87(-1.30%)
Feb 20, 2020 66.17 66.71 65.69 66.61 334,196 +0.32(+0.49%)
Feb 19, 2020 66.54 66.71 66.28 66.29 329,365 +0.00(+0.00%)
Feb 18, 2020 66.39 66.91 65.94 66.29 354,601 -0.53(-0.80%)
Feb 14, 2020 67.19 67.35 66.73 66.82 388,290 -0.51(-0.76%)
Feb 13, 2020 67.10 67.40 66.86 67.33 374,238 -0.10(-0.14%)
Feb 12, 2020 67.79 67.84 67.15 67.43 335,009 -0.29(-0.42%)
Feb 11, 2020 67.31 67.99 66.87 67.71 395,350 +0.65(+0.97%)
Feb 10, 2020 66.11 67.12 66.11 67.07 213,448 +0.71(+1.08%)
Feb 07, 2020 66.55 66.79 66.22 66.35 385,140 -0.55(-0.83%)
Feb 06, 2020 67.89 68.50 66.78 66.90 490,636 -0.66(-0.97%)
Feb 05, 2020 67.33 67.89 67.29 67.56 600,148 +0.91(+1.37%)
Feb 04, 2020 66.00 67.18 65.89 66.65 714,470 +1.24(+1.89%)
Feb 03, 2020 64.94 65.67 64.83 65.41 545,937 +0.97(+1.51%)
Jan 31, 2020 65.22 65.28 64.39 64.44 1,247,610 -1.16(-1.77%)
Jan 30, 2020 64.43 65.64 64.40 65.60 285,075 +0.75(+1.16%)
Jan 29, 2020 65.09 65.56 64.54 64.85 383,594 -0.20(-0.31%)
Jan 28, 2020 64.52 65.42 64.24 65.05 385,484 +0.84(+1.31%)
Jan 27, 2020 63.70 64.53 63.50 64.21 507,237 -0.59(-0.91%)
Jan 24, 2020 65.04 65.04 64.23 64.80 462,630 -0.21(-0.32%)
Jan 23, 2020 65.43 65.43 64.50 65.01 641,201 -0.42(-0.64%)
Jan 22, 2020 64.49 66.17 63.88 65.43 1,067,641 +1.57(+2.46%)
Jan 21, 2020 64.26 64.38 63.66 63.86 822,580 -0.53(-0.83%)
Jan 17, 2020 64.32 64.49 64.20 64.39 569,625 +0.17(+0.27%)
Jan 16, 2020 63.94 64.30 63.85 64.22 500,483 +0.64(+1.00%)
Jan 15, 2020 63.77 64.31 63.30 63.58 796,537 -0.56(-0.88%)
Jan 14, 2020 64.31 64.50 63.95 64.14 676,379 -0.17(-0.27%)
Jan 13, 2020 64.39 64.39 63.91 64.31 361,204 +0.20(+0.31%)
Jan 10, 2020 64.42 64.42 63.93 64.11 387,870 -0.30(-0.47%)
Jan 09, 2020 64.50 64.60 64.22 64.42 254,843 +0.19(+0.30%)
Jan 08, 2020 63.91 64.43 63.61 64.23 433,813 +0.61(+0.96%)
Jan 07, 2020 64.00 64.08 63.50 63.62 276,696 -0.48(-0.74%)
Jan 06, 2020 63.64 64.10 63.40 64.10 501,937 -0.41(-0.63%)
Jan 03, 2020 64.00 64.65 63.66 64.50 303,555 -0.26(-0.40%)
Jan 02, 2020 64.94 64.99 64.24 64.76 387,809 +0.06(+0.09%)
Dec 31, 2019 64.86 65.00 64.53 64.70 433,545 -0.13(-0.21%)
Dec 30, 2019 65.23 65.32 64.80 64.84 280,300 -0.11(-0.18%)
Dec 27, 2019 65.17 65.28 64.83 64.95 283,710 -0.22(-0.34%)
Dec 26, 2019 64.84 65.38 64.76 65.17 398,118 +0.44(+0.68%)
Dec 24, 2019 64.72 64.89 64.49 64.73 201,180 -0.15(-0.23%)
Dec 23, 2019 65.05 65.09 64.56 64.89 604,283 -0.19(-0.29%)
Dec 20, 2019 64.81 65.19 64.62 65.08 1,603,665 +0.50(+0.77%)
Dec 19, 2019 64.36 64.70 64.08 64.58 622,603 +0.18(+0.28%)
Dec 18, 2019 64.31 64.75 64.06 64.40 643,720 +0.03(+0.04%)
Dec 17, 2019 64.12 64.64 63.95 64.37 456,764 +0.23(+0.36%)
Dec 16, 2019 63.70 64.53 63.55 64.14 670,126 +1.06(+1.68%)
Dec 13, 2019 63.02 63.41 62.64 63.09 372,015 -0.25(-0.39%)
Dec 12, 2019 62.23 63.34 61.93 63.33 469,933 +1.28(+2.06%)
Dec 11, 2019 62.15 62.26 61.79 62.06 338,684 -0.01(-0.02%)
Dec 10, 2019 61.65 62.22 61.51 62.07 328,792 +0.30(+0.49%)
Dec 09, 2019 61.44 61.96 61.41 61.76 476,731 +0.25(+0.40%)
Dec 06, 2019 61.70 62.13 61.44 61.51 580,755 +0.44(+0.72%)
Dec 05, 2019 61.03 61.34 60.90 61.08 481,034 +0.42(+0.69%)
Dec 04, 2019 60.21 60.94 60.09 60.66 536,039 +0.67(+1.11%)
Dec 03, 2019 59.76 61.70 59.40 59.99 470,104 -0.53(-0.88%)
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.