Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:44 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 60.13 61.19 58.85 60.70 521,325 -0.14(-0.23%)
May 28, 2020 62.70 62.86 60.38 60.83 392,095 -1.28(-2.06%)
May 27, 2020 61.89 62.35 60.31 62.11 621,295 +2.09(+3.47%)
May 26, 2020 58.52 60.49 58.13 60.03 446,458 +3.35(+5.91%)
May 22, 2020 57.31 57.59 56.35 56.68 293,475 -0.51(-0.90%)
May 21, 2020 56.31 57.37 56.11 57.19 506,698 +0.48(+0.84%)
May 20, 2020 55.63 56.87 54.11 56.71 354,762 +2.17(+3.98%)
May 19, 2020 55.90 56.59 54.51 54.54 348,372 -1.69(-3.00%)
May 18, 2020 53.94 56.64 53.63 56.23 468,222 +4.59(+8.89%)
May 15, 2020 51.47 51.70 50.98 51.64 849,660 -0.46(-0.88%)
May 14, 2020 49.27 52.70 48.60 52.10 625,719 +1.63(+3.23%)
May 13, 2020 51.97 52.44 49.65 50.47 606,810 -2.30(-4.37%)
May 12, 2020 55.39 55.39 52.74 52.77 677,455 -2.22(-4.04%)
May 11, 2020 55.32 55.72 54.50 54.99 637,763 -1.06(-1.89%)
May 08, 2020 55.90 56.50 55.66 56.05 391,230 +1.30(+2.38%)
May 07, 2020 54.96 56.11 54.47 54.74 296,387 +0.19(+0.35%)
May 06, 2020 55.86 55.98 54.42 54.55 322,868 -0.75(-1.36%)
May 05, 2020 56.43 57.37 55.14 55.30 371,281 -0.33(-0.60%)
May 04, 2020 54.68 55.79 54.42 55.64 363,042 +0.19(+0.34%)
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.