Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.29 USD -1.76 (-2.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.46 57.37 56.33 56.73 299,279 -0.02(-0.03%)
Aug 28, 2020 57.84 57.84 56.50 56.75 408,975 -0.57(-1.00%)
Aug 27, 2020 56.62 57.67 56.60 57.32 197,122 +0.73(+1.30%)
Aug 26, 2020 56.92 56.99 56.36 56.59 279,964 -0.48(-0.83%)
Aug 25, 2020 57.46 57.86 56.66 57.07 301,026 -0.14(-0.25%)
Aug 24, 2020 56.38 57.28 55.64 57.21 221,377 +1.50(+2.70%)
Aug 21, 2020 55.79 55.99 55.21 55.70 242,130 -0.29(-0.51%)
Aug 20, 2020 56.09 56.44 55.80 55.99 250,220 -0.74(-1.31%)
Aug 19, 2020 56.69 57.50 56.48 56.73 202,159 +0.05(+0.08%)
Aug 18, 2020 57.72 57.90 56.56 56.69 255,817 -1.21(-2.09%)
Aug 17, 2020 58.08 58.33 57.44 57.90 245,933 -0.17(-0.30%)
Aug 14, 2020 57.32 58.52 57.02 58.07 243,810 +0.30(+0.53%)
Aug 13, 2020 57.87 58.30 57.42 57.76 283,768 -0.44(-0.75%)
Aug 12, 2020 59.05 59.05 57.35 58.20 311,519 +0.06(+0.10%)
Aug 11, 2020 58.12 59.13 57.94 58.14 384,733 +0.99(+1.73%)
Aug 10, 2020 57.14 58.10 56.95 57.15 359,539 +0.07(+0.12%)
Aug 07, 2020 55.49 57.13 55.05 57.09 317,205 +1.46(+2.62%)
Aug 06, 2020 55.93 56.25 55.34 55.63 227,853 -0.43(-0.76%)
Aug 05, 2020 55.24 56.21 55.09 56.06 394,216 +1.34(+2.45%)
Aug 04, 2020 54.56 54.95 53.98 54.71 355,463 -0.06(-0.10%)
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.