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 (%)
May 31, 2018 56.35 56.49 55.69 55.79 354,190 -0.61(-1.09%)
May 30, 2018 55.84 56.69 55.68 56.40 656,146 +1.15(+2.08%)
May 29, 2018 55.47 55.87 54.85 55.25 472,746 -0.79(-1.40%)
May 25, 2018 56.04 56.04 56.04 0 -0.23(-0.41%)
May 24, 2018 56.44 56.44 54.94 56.27 619,903 -0.23(-0.41%)
May 23, 2018 56.57 56.63 56.17 56.50 419,668 -0.07(-0.12%)
May 22, 2018 56.49 57.24 56.49 56.57 540,589 +0.08(+0.14%)
May 21, 2018 55.95 56.89 55.95 56.49 925,076 +0.70(+1.25%)
May 18, 2018 56.24 56.29 55.79 55.80 499,147 -0.52(-0.92%)
May 17, 2018 56.25 56.46 56.08 56.31 391,699 -0.04(-0.08%)
May 16, 2018 55.86 56.56 55.52 56.36 468,967 +0.14(+0.25%)
May 15, 2018 55.60 56.81 55.39 56.22 908,721 -0.17(-0.31%)
May 14, 2018 56.57 56.69 56.21 56.39 343,529 -0.16(-0.27%)
May 11, 2018 56.56 56.74 56.37 56.55 269,046 +0.01(+0.02%)
May 10, 2018 56.51 56.69 56.05 56.54 352,201 +0.13(+0.23%)
May 09, 2018 56.30 56.75 55.90 56.41 526,606 +0.41(+0.72%)
May 08, 2018 55.56 56.29 55.49 56.00 331,282 +0.43(+0.78%)
May 07, 2018 55.41 55.89 54.99 55.57 203,430 +0.30(+0.55%)
May 04, 2018 54.35 55.72 54.08 55.27 502,429 +0.71(+1.30%)
May 03, 2018 54.67 54.99 53.89 54.56 337,020 -0.38(-0.69%)
May 02, 2018 55.09 55.66 54.47 54.94 571,657 -0.17(-0.31%)
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.