Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.10 USD +0.81 (+1.06%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.00 56.81 54.91 56.64 383,977 +0.93(+1.68%)
Jun 29, 2020 55.38 56.35 54.92 55.70 340,870 +1.21(+2.22%)
Jun 26, 2020 55.52 55.85 54.01 54.50 879,060 -2.10(-3.70%)
Jun 25, 2020 54.85 56.72 54.54 56.59 397,752 +1.55(+2.82%)
Jun 24, 2020 56.76 56.76 54.72 55.04 456,750 -2.02(-3.54%)
Jun 23, 2020 58.85 59.08 57.01 57.06 382,632 -0.90(-1.54%)
Jun 22, 2020 58.62 60.39 57.46 57.95 328,327 -0.93(-1.58%)
Jun 19, 2020 59.31 59.43 57.07 58.89 1,419,810 +0.49(+0.83%)
Jun 18, 2020 57.84 59.03 57.25 58.40 537,377 +0.11(+0.20%)
Jun 17, 2020 58.65 60.10 58.10 58.29 511,040 -1.93(-3.21%)
Jun 16, 2020 59.89 61.60 58.90 60.22 394,876 +1.38(+2.35%)
Jun 15, 2020 55.98 59.30 55.75 58.84 541,506 +0.80(+1.38%)
Jun 12, 2020 59.67 59.67 56.23 58.04 742,560 +0.50(+0.88%)
Jun 11, 2020 59.98 61.11 57.32 57.53 632,844 -5.10(-8.14%)
Jun 10, 2020 64.89 64.89 62.23 62.63 588,099 -2.54(-3.90%)
Jun 09, 2020 64.11 65.89 63.93 65.17 407,757 -0.28(-0.42%)
Jun 08, 2020 65.70 66.45 64.61 65.45 560,637 +0.45(+0.69%)
Jun 05, 2020 65.59 65.85 63.49 65.00 576,345 +2.64(+4.23%)
Jun 04, 2020 61.97 62.44 61.02 62.36 629,223 +0.17(+0.28%)
Jun 03, 2020 61.33 62.64 61.23 62.19 539,537 +1.64(+2.71%)
Jun 02, 2020 61.38 61.50 59.98 60.55 442,941 +0.07(+0.11%)
Jun 01, 2020 61.28 61.28 60.01 60.49 379,528 -0.21(-0.35%)
May 29, 2020 60.13 61.19 58.85 60.70 521,325 -0.14(-0.23%)
May 28, 2020 62.70 62.86 60.38 60.83 392,095 -1.28(-2.06%)
May 27, 2020 61.89 62.35 60.31 62.11 621,295 +2.09(+3.47%)
May 26, 2020 58.52 60.49 58.13 60.03 446,458 +3.35(+5.91%)
May 22, 2020 57.31 57.59 56.35 56.68 293,475 -0.51(-0.90%)
May 21, 2020 56.31 57.37 56.11 57.19 506,698 +0.48(+0.84%)
May 20, 2020 55.63 56.87 54.11 56.71 354,762 +2.17(+3.98%)
May 19, 2020 55.90 56.59 54.51 54.54 348,372 -1.69(-3.00%)
May 18, 2020 53.94 56.64 53.63 56.23 468,222 +4.59(+8.89%)
May 15, 2020 51.47 51.70 50.98 51.64 849,660 -0.46(-0.88%)
May 14, 2020 49.27 52.70 48.60 52.10 625,719 +1.63(+3.23%)
May 13, 2020 51.97 52.44 49.65 50.47 606,810 -2.30(-4.37%)
May 12, 2020 55.39 55.39 52.74 52.77 677,455 -2.22(-4.04%)
May 11, 2020 55.32 55.72 54.50 54.99 637,763 -1.06(-1.89%)
May 08, 2020 55.90 56.50 55.66 56.05 391,230 +1.30(+2.38%)
May 07, 2020 54.96 56.11 54.47 54.74 296,387 +0.19(+0.35%)
May 06, 2020 55.86 55.98 54.42 54.55 322,868 -0.75(-1.36%)
May 05, 2020 56.43 57.37 55.14 55.30 371,281 -0.33(-0.60%)
May 04, 2020 54.68 55.79 54.42 55.64 363,042 +0.19(+0.34%)
May 01, 2020 57.00 57.23 54.71 55.45 637,140 -2.83(-4.85%)
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.