Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.34 52.86 51.95 52.00 1,395,544 -0.83(-1.56%)
May 30, 2019 53.55 53.82 52.55 52.83 563,872 -0.63(-1.17%)
May 29, 2019 53.53 53.72 52.87 53.45 420,301 -0.35(-0.66%)
May 28, 2019 54.11 54.20 53.78 53.80 504,903 -0.28(-0.52%)
May 24, 2019 53.62 54.22 53.35 54.09 319,284 +0.75(+1.41%)
May 23, 2019 53.78 53.78 52.98 53.33 625,515 -0.93(-1.72%)
May 22, 2019 54.52 54.72 53.28 54.27 277,050 -0.41(-0.75%)
May 21, 2019 54.47 54.88 54.40 54.68 303,749 +0.37(+0.68%)
May 20, 2019 53.85 54.64 53.74 54.30 330,410 +0.32(+0.59%)
May 17, 2019 53.93 54.59 53.80 53.99 316,197 -0.29(-0.53%)
May 16, 2019 53.89 54.49 53.89 54.28 282,431 +0.67(+1.25%)
May 15, 2019 53.68 54.04 53.20 53.61 401,355 -0.47(-0.87%)
May 14, 2019 53.52 54.37 53.43 54.08 392,522 +0.59(+1.10%)
May 13, 2019 54.00 54.38 53.30 53.49 628,243 -1.42(-2.59%)
May 10, 2019 54.38 55.07 53.90 54.91 319,394 +0.45(+0.83%)
May 09, 2019 54.17 54.65 53.82 54.46 353,530 -0.22(-0.40%)
May 08, 2019 54.88 55.14 54.62 54.68 349,167 -0.28(-0.51%)
May 07, 2019 55.49 55.66 54.72 54.96 583,122 -0.98(-1.75%)
May 06, 2019 55.08 56.18 55.08 55.94 476,753 +0.08(+0.15%)
May 03, 2019 55.29 56.20 55.29 55.85 451,914 +0.71(+1.28%)
May 02, 2019 54.35 55.17 54.33 55.15 423,489 +0.90(+1.66%)
May 01, 2019 55.04 55.17 54.10 54.25 522,581 -0.56(-1.03%)
Apr 30, 2019 55.45 55.56 54.64 54.81 1,181,258 -0.60(-1.08%)
Apr 29, 2019 55.37 55.78 55.15 55.41 528,759 +0.24(+0.44%)
Apr 26, 2019 54.74 55.18 54.48 55.17 457,317 +0.44(+0.80%)
Apr 25, 2019 54.33 54.88 53.87 54.73 760,495 +0.40(+0.73%)
Apr 24, 2019 53.95 54.62 53.86 54.33 421,077 +0.20(+0.37%)
Apr 23, 2019 53.02 54.17 52.89 54.13 474,675 +0.95(+1.79%)
Apr 22, 2019 53.39 53.62 52.81 53.18 386,589 -0.25(-0.48%)
Apr 18, 2019 54.20 54.31 53.32 53.43 586,971 -0.80(-1.47%)
Apr 17, 2019 54.49 54.49 53.87 54.23 424,235 -0.21(-0.38%)
Apr 16, 2019 53.80 54.49 53.57 54.44 469,777 +0.77(+1.44%)
Apr 15, 2019 53.90 53.90 53.31 53.67 525,077 -0.10(-0.19%)
Apr 12, 2019 52.85 53.82 52.77 53.77 887,843 +1.01(+1.91%)
Apr 11, 2019 52.03 53.15 51.79 52.76 1,747,822 -1.76(-3.23%)
Apr 10, 2019 54.16 54.69 53.80 54.52 611,611 +0.48(+0.89%)
Apr 09, 2019 54.37 54.68 53.90 54.04 463,649 -0.63(-1.16%)
Apr 08, 2019 54.25 54.68 54.09 54.68 263,101 +0.27(+0.50%)
Apr 05, 2019 54.37 54.55 53.93 54.40 352,138 +0.05(+0.10%)
Apr 04, 2019 53.86 54.41 53.50 54.35 481,429 +0.56(+1.05%)
Apr 03, 2019 54.03 54.22 53.61 53.79 361,194 +0.15(+0.27%)
Apr 02, 2019 53.70 53.87 53.32 53.64 289,346 -0.07(-0.14%)
Apr 01, 2019 53.04 53.76 52.63 53.71 454,877 +1.05(+2.00%)
Mar 29, 2019 53.31 53.51 52.55 52.66 320,166 -0.20(-0.38%)
Mar 28, 2019 52.19 52.90 51.33 52.86 332,882 +0.64(+1.23%)
Mar 27, 2019 51.99 52.46 51.57 52.22 321,375 +0.06(+0.12%)
Mar 26, 2019 51.34 52.18 51.34 52.15 381,694 +1.02(+2.00%)
Mar 25, 2019 51.12 51.54 50.75 51.13 427,872 +0.23(+0.45%)
Mar 22, 2019 52.68 52.82 50.89 50.90 694,354 -2.20(-4.13%)
Mar 21, 2019 53.31 53.89 52.77 53.10 479,467 -0.54(-1.01%)
Mar 20, 2019 54.93 55.26 53.57 53.64 460,276 -1.48(-2.68%)
Mar 19, 2019 56.37 56.54 55.06 55.12 417,157 -1.02(-1.83%)
Mar 18, 2019 55.15 56.19 55.13 56.15 386,752 +1.01(+1.83%)
Mar 15, 2019 55.09 55.66 54.88 55.14 703,615 -0.08(-0.15%)
Mar 14, 2019 54.93 55.31 54.78 55.22 289,556 +0.32(+0.58%)
Mar 13, 2019 54.98 55.45 54.69 54.90 386,749 +0.12(+0.22%)
Mar 12, 2019 55.24 55.37 54.59 54.78 240,746 -0.40(-0.72%)
Mar 11, 2019 54.89 55.20 54.63 55.18 314,824 +0.50(+0.91%)
Mar 08, 2019 54.28 54.96 54.19 54.68 429,644 +0.03(+0.05%)
Mar 07, 2019 54.88 55.14 54.29 54.66 369,957 -0.63(-1.13%)
Mar 06, 2019 56.83 56.86 55.20 55.28 439,413 -1.60(-2.81%)
Mar 05, 2019 56.63 57.03 56.15 56.88 246,894 +0.17(+0.30%)
Mar 04, 2019 57.17 57.46 56.30 56.71 405,907 -0.46(-0.81%)
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.