Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.67 USD +0.69 (+0.90%)
Official Closing Price Updated: 7:18 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 77.13 77.95 76.59 76.61 362,676 -1.09(-1.40%)
Mar 30, 2021 77.18 78.37 77.18 77.70 477,165 +1.08(+1.41%)
Mar 29, 2021 77.42 78.20 75.42 76.62 441,961 -1.71(-2.18%)
Mar 26, 2021 77.29 78.34 76.66 78.33 413,000 +2.02(+2.65%)
Mar 25, 2021 74.82 76.54 73.81 76.31 282,971 +1.71(+2.29%)
Mar 24, 2021 75.79 76.97 74.55 74.60 433,500 -0.52(-0.69%)
Mar 23, 2021 76.12 76.69 74.99 75.12 469,192 -1.75(-2.28%)
Mar 22, 2021 78.86 79.11 76.62 76.87 315,877 -2.49(-3.14%)
Mar 19, 2021 79.20 80.47 78.40 79.36 1,387,300 -0.56(-0.70%)
Mar 18, 2021 80.71 83.06 79.54 79.92 403,951 -0.37(-0.46%)
Mar 17, 2021 79.31 80.53 79.31 80.29 337,557 +0.75(+0.94%)
Mar 16, 2021 79.57 79.74 78.12 79.54 266,837 -0.48(-0.60%)
Mar 15, 2021 81.06 81.06 79.09 80.02 285,941 -0.70(-0.87%)
Mar 12, 2021 79.77 81.18 79.03 80.72 403,900 +1.71(+2.16%)
Mar 11, 2021 78.53 79.78 78.26 79.01 275,842 -0.03(-0.04%)
Mar 10, 2021 78.64 79.18 78.10 79.04 378,430 +1.04(+1.33%)
Mar 09, 2021 77.97 79.34 76.33 78.00 346,199 -0.92(-1.17%)
Mar 08, 2021 77.98 79.34 77.51 78.92 451,620 +1.79(+2.32%)
Mar 05, 2021 75.65 77.46 74.71 77.13 443,300 +2.42(+3.24%)
Mar 04, 2021 75.65 76.90 74.11 74.71 334,693 -0.95(-1.26%)
Mar 03, 2021 74.86 76.91 74.81 75.66 403,280 +1.30(+1.75%)
Mar 02, 2021 75.28 75.94 73.85 74.36 344,594 -1.66(-2.18%)
Mar 01, 2021 75.19 76.38 74.47 76.02 382,341 +1.99(+2.69%)
Feb 26, 2021 75.21 76.18 73.90 74.03 568,800 -1.89(-2.49%)
Feb 25, 2021 78.73 79.08 75.76 75.92 408,209 -1.80(-2.32%)
Feb 24, 2021 75.90 77.94 75.13 77.72 1,595,002 +2.48(+3.30%)
Feb 23, 2021 74.27 75.35 73.81 75.24 652,489 +0.99(+1.33%)
Feb 22, 2021 74.27 74.94 73.99 74.25 554,203 +0.29(+0.39%)
Feb 19, 2021 73.43 74.40 73.43 73.96 320,300 +0.78(+1.07%)
Feb 18, 2021 72.87 73.91 72.87 73.18 363,334 -0.39(-0.53%)
Feb 17, 2021 74.15 74.68 73.32 73.57 278,731 -0.64(-0.86%)
Feb 16, 2021 73.89 74.39 73.17 74.21 362,449 +0.81(+1.10%)
Feb 12, 2021 73.26 73.98 72.11 73.40 211,800 +0.34(+0.47%)
Feb 11, 2021 72.08 73.41 72.01 73.06 328,338 +0.53(+0.73%)
Feb 10, 2021 74.00 74.50 72.42 72.53 387,501 -1.30(-1.76%)
Feb 09, 2021 72.43 73.99 72.28 73.83 381,163 +1.41(+1.95%)
Feb 08, 2021 71.41 72.44 71.05 72.42 323,137 +1.36(+1.91%)
Feb 05, 2021 71.15 71.45 70.24 71.06 205,200 +0.54(+0.77%)
Feb 04, 2021 68.66 70.71 68.66 70.52 432,588 +2.03(+2.96%)
Feb 03, 2021 68.32 68.76 67.46 68.49 266,522 +0.28(+0.41%)
Feb 02, 2021 68.65 68.65 67.53 68.21 412,211 +0.30(+0.44%)
Feb 01, 2021 66.91 67.97 66.60 67.91 389,700 +1.06(+1.59%)
Jan 29, 2021 68.14 68.85 66.76 66.85 701,100 -1.05(-1.55%)
Jan 28, 2021 69.61 69.61 67.81 67.90 528,920 -1.49(-2.15%)
Jan 27, 2021 69.70 71.30 69.05 69.39 732,197 -0.63(-0.90%)
Jan 26, 2021 69.18 70.52 68.49 70.02 544,084 +1.41(+2.06%)
Jan 25, 2021 68.47 69.32 68.12 68.61 356,669 -0.78(-1.12%)
Jan 22, 2021 68.00 69.55 67.95 69.39 429,100 +1.20(+1.76%)
Jan 21, 2021 68.88 69.50 68.05 68.19 488,748 -0.64(-0.93%)
Jan 20, 2021 71.12 71.86 67.66 68.83 677,358 -2.29(-3.22%)
Jan 19, 2021 70.77 71.57 70.60 71.12 483,532 +0.62(+0.88%)
Jan 15, 2021 70.40 71.32 69.72 70.50 475,000 -1.01(-1.41%)
Jan 14, 2021 71.92 72.03 71.14 71.51 410,541 +0.38(+0.53%)
Jan 13, 2021 71.81 72.32 70.71 71.13 481,740 -1.13(-1.56%)
Jan 12, 2021 71.53 73.17 71.36 72.26 539,777 +0.98(+1.37%)
Jan 11, 2021 69.19 71.49 69.00 71.28 404,147 +1.23(+1.76%)
Jan 08, 2021 70.68 70.68 68.92 70.05 328,400 -0.56(-0.79%)
Jan 07, 2021 70.00 70.74 69.33 70.61 456,413 +1.11(+1.60%)
Jan 06, 2021 68.24 70.12 67.20 69.50 699,847 +2.97(+4.46%)
Jan 05, 2021 65.81 67.10 65.71 66.53 327,656 +0.45(+0.68%)
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.