Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.40 USD +1.69 (+2.26%)
Streaming Delayed Price Updated: 2:19 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.93 57.50 56.93 57.03 422,532 -0.16(-0.27%)
Sep 27, 2018 57.81 57.81 57.13 57.19 361,108 -0.44(-0.76%)
Sep 26, 2018 58.84 58.90 57.54 57.63 386,044 -1.11(-1.88%)
Sep 25, 2018 59.04 59.04 58.58 58.73 338,978 -0.05(-0.09%)
Sep 24, 2018 59.67 59.90 58.72 58.78 520,905 -0.79(-1.32%)
Sep 21, 2018 59.62 59.98 59.18 59.57 1,652,277 -0.19(-0.32%)
Sep 20, 2018 59.70 60.25 59.67 59.76 896,918 +0.19(+0.32%)
Sep 19, 2018 59.17 59.80 59.17 59.57 545,886 +0.44(+0.75%)
Sep 18, 2018 59.05 59.25 58.69 59.13 477,019 +0.17(+0.29%)
Sep 17, 2018 59.84 59.91 58.79 58.96 438,651 -0.89(-1.49%)
Sep 14, 2018 59.38 60.04 59.01 59.85 464,439 +0.20(+0.33%)
Sep 13, 2018 60.75 60.75 59.59 59.65 321,938 -0.61(-1.02%)
Sep 12, 2018 61.63 61.63 60.22 60.26 389,639 -1.36(-2.20%)
Sep 11, 2018 61.64 62.08 61.40 61.62 334,421 -0.09(-0.14%)
Sep 10, 2018 61.98 62.04 61.54 61.70 366,231 -0.02(-0.03%)
Sep 07, 2018 61.66 61.84 61.40 61.72 425,195 +0.07(+0.11%)
Sep 06, 2018 61.82 61.98 60.87 61.65 266,192 -0.35(-0.56%)
Sep 05, 2018 61.64 62.31 61.64 62.00 351,326 +0.33(+0.53%)
Sep 04, 2018 61.34 61.88 61.13 61.67 193,958 +0.29(+0.46%)
Aug 31, 2018 61.38 61.38 61.38 0 +0.04(+0.07%)
Aug 30, 2018 61.17 61.40 60.84 61.34 249,807 +0.17(+0.28%)
Aug 29, 2018 61.13 61.29 60.58 61.17 246,864 +0.15(+0.24%)
Aug 28, 2018 61.42 62.09 60.69 61.02 345,818 -0.22(-0.35%)
Aug 27, 2018 61.00 61.70 60.81 61.24 383,764 -0.14(-0.23%)
Aug 24, 2018 61.80 61.89 61.34 61.38 330,154 -0.35(-0.56%)
Aug 23, 2018 61.93 62.13 61.51 61.72 311,262 -0.27(-0.43%)
Aug 22, 2018 61.88 62.27 61.87 61.99 307,041 -0.20(-0.32%)
Aug 21, 2018 61.62 62.67 61.56 62.19 468,941 +0.60(+0.98%)
Aug 20, 2018 61.43 61.80 61.10 61.58 253,517 +0.15(+0.24%)
Aug 17, 2018 60.78 61.56 60.49 61.44 575,108 +0.46(+0.75%)
Aug 16, 2018 60.21 61.51 60.21 60.98 402,723 +0.91(+1.51%)
Aug 15, 2018 60.30 61.02 59.98 60.07 492,846 -0.45(-0.74%)
Aug 14, 2018 59.78 61.20 59.78 60.52 559,500 +0.79(+1.33%)
Aug 13, 2018 59.97 60.43 59.49 59.73 345,020 -0.24(-0.40%)
Aug 10, 2018 59.46 60.18 59.29 59.97 375,764 +0.01(+0.01%)
Aug 09, 2018 60.29 60.47 59.65 59.96 273,086 -0.36(-0.60%)
Aug 08, 2018 59.52 60.45 59.45 60.32 413,400 +0.68(+1.14%)
Aug 07, 2018 59.54 60.11 59.49 59.64 286,830 +0.18(+0.31%)
Aug 06, 2018 58.98 59.66 58.70 59.46 381,563 +0.38(+0.64%)
Aug 03, 2018 59.39 59.68 58.96 59.08 367,314 -0.27(-0.45%)
Aug 02, 2018 58.27 59.52 57.99 59.35 522,036 +0.92(+1.57%)
Aug 01, 2018 57.88 58.60 57.73 58.43 339,846 +0.73(+1.26%)
Jul 31, 2018 57.98 58.00 57.25 57.70 896,639 -0.35(-0.60%)
Jul 30, 2018 58.86 59.06 58.01 58.05 368,959 -0.74(-1.26%)
Jul 27, 2018 59.28 59.51 58.54 58.79 310,822 -0.43(-0.73%)
Jul 26, 2018 59.00 59.80 59.00 59.22 371,450 +0.22(+0.37%)
Jul 25, 2018 59.59 59.66 58.79 59.01 438,345 -0.61(-1.03%)
Jul 24, 2018 60.17 60.17 59.25 59.62 357,812 -0.51(-0.85%)
Jul 23, 2018 59.16 60.41 59.14 60.13 441,207 +0.98(+1.66%)
Jul 20, 2018 59.27 59.43 58.98 59.15 584,716 -0.03(-0.04%)
Jul 19, 2018 59.20 59.50 58.69 59.17 393,527 -0.12(-0.20%)
Jul 18, 2018 59.01 59.41 58.72 59.29 434,697 +0.30(+0.51%)
Jul 17, 2018 59.16 59.88 58.90 58.99 641,222 -0.16(-0.28%)
Jul 16, 2018 58.21 59.25 58.21 59.16 797,051 +0.81(+1.39%)
Jul 13, 2018 58.83 59.54 58.19 58.34 1,092,523 -0.38(-0.65%)
Jul 12, 2018 60.47 60.47 57.62 58.72 2,127,036 +1.37(+2.39%)
Jul 11, 2018 56.98 57.79 56.88 57.35 1,111,909 +0.10(+0.17%)
Jul 10, 2018 57.44 57.97 56.56 57.26 1,229,919 -0.50(-0.87%)
Jul 09, 2018 56.71 57.91 56.44 57.76 672,450 +1.40(+2.48%)
Jul 06, 2018 56.00 56.51 55.56 56.36 396,833 +0.38(+0.68%)
Jul 05, 2018 56.37 56.37 55.70 55.98 612,604 -0.05(-0.09%)
Jul 03, 2018 56.03 56.03 56.03 0 -0.34(-0.60%)
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.