Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.32 62.83 59.92 61.04 1,140,900 -2.79(-4.37%)
Feb 27, 2020 63.47 66.34 62.72 63.83 915,862 -0.73(-1.13%)
Feb 26, 2020 66.10 66.92 64.48 64.56 418,118 -1.07(-1.63%)
Feb 25, 2020 67.40 67.58 65.39 65.63 724,907 -1.71(-2.54%)
Feb 24, 2020 67.30 67.81 66.99 67.34 504,194 -1.69(-2.45%)
Feb 21, 2020 69.50 69.74 68.53 69.03 646,500 -0.91(-1.30%)
Feb 20, 2020 69.48 70.05 68.97 69.94 318,282 +0.34(+0.49%)
Feb 19, 2020 69.87 70.05 69.59 69.60 313,681 +0.00(+0.00%)
Feb 18, 2020 69.71 70.26 69.24 69.60 337,716 -0.56(-0.80%)
Feb 14, 2020 70.55 70.72 70.07 70.16 369,800 -0.54(-0.76%)
Feb 13, 2020 70.46 70.77 70.20 70.70 356,418 -0.10(-0.14%)
Feb 12, 2020 71.18 71.23 70.51 70.80 319,057 -0.30(-0.42%)
Feb 11, 2020 70.68 71.39 70.21 71.10 376,524 +0.68(+0.97%)
Feb 10, 2020 69.42 70.48 69.42 70.42 203,284 +0.75(+1.08%)
Feb 07, 2020 69.88 70.13 69.53 69.67 366,800 -0.58(-0.83%)
Feb 06, 2020 71.28 71.92 70.12 70.25 467,273 -0.69(-0.97%)
Feb 05, 2020 70.70 71.28 70.65 70.94 571,570 +0.96(+1.37%)
Feb 04, 2020 69.30 70.54 69.18 69.98 680,448 +1.30(+1.89%)
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.