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 (%)
Apr 30, 2020 59.05 59.10 57.39 58.28 685,044 -1.85(-3.07%)
Apr 29, 2020 57.55 60.69 57.08 60.12 780,878 +3.70(+6.55%)
Apr 28, 2020 53.73 57.39 53.73 56.43 582,294 +1.67(+3.04%)
Apr 27, 2020 53.42 55.18 52.72 54.76 385,751 +2.14(+4.07%)
Apr 24, 2020 53.43 53.93 51.95 52.62 487,305 -0.28(-0.52%)
Apr 23, 2020 52.26 53.72 52.26 52.90 360,093 +0.70(+1.35%)
Apr 22, 2020 53.79 54.33 51.10 52.19 529,057 -0.60(-1.14%)
Apr 21, 2020 52.59 53.40 52.19 52.79 526,636 -0.96(-1.79%)
Apr 20, 2020 53.56 55.50 52.81 53.75 523,982 -0.84(-1.54%)
Apr 17, 2020 53.38 55.14 53.22 54.59 592,620 +3.03(+5.87%)
Apr 16, 2020 52.06 52.28 50.65 51.56 872,830 -0.25(-0.48%)
Apr 15, 2020 52.28 53.11 51.58 51.81 454,621 -1.62(-3.03%)
Apr 14, 2020 54.19 55.03 52.67 53.43 531,858 +0.84(+1.59%)
Apr 13, 2020 56.36 56.36 52.35 52.59 494,464 -3.95(-6.99%)
Apr 09, 2020 54.01 56.80 53.35 56.54 484,260 +3.48(+6.55%)
Apr 08, 2020 52.57 53.47 50.77 53.07 607,690 +1.43(+2.77%)
Apr 07, 2020 51.18 53.27 50.70 51.64 529,636 +1.73(+3.47%)
Apr 06, 2020 49.17 50.32 48.31 49.90 667,215 +3.36(+7.22%)
Apr 03, 2020 48.47 49.36 45.85 46.54 512,190 -2.58(-5.25%)
Apr 02, 2020 46.62 49.14 46.01 49.12 385,127 +1.94(+4.12%)
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.