Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.62 USD -0.46 (-0.60%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 51.72 52.05 51.50 51.76 593,806 +0.39(+0.76%)
Aug 29, 2019 50.96 51.56 50.87 51.37 310,849 +1.07(+2.13%)
Aug 28, 2019 49.70 50.64 49.70 50.30 406,655 +0.53(+1.06%)
Aug 27, 2019 50.96 50.96 49.57 49.78 533,759 -0.95(-1.88%)
Aug 26, 2019 50.71 50.77 50.28 50.73 380,982 +0.43(+0.85%)
Aug 23, 2019 51.76 52.13 50.10 50.30 443,205 -1.69(-3.24%)
Aug 22, 2019 52.17 52.42 51.65 51.99 249,509 +0.17(+0.33%)
Aug 21, 2019 52.15 52.15 51.64 51.82 330,211 -0.02(-0.04%)
Aug 20, 2019 51.95 52.17 51.64 51.84 479,267 -0.37(-0.71%)
Aug 19, 2019 52.69 53.07 52.14 52.21 298,953 +0.37(+0.72%)
Aug 16, 2019 50.83 51.97 50.83 51.84 377,275 +1.32(+2.60%)
Aug 15, 2019 51.15 51.35 50.21 50.52 446,752 -0.32(-0.62%)
Aug 14, 2019 51.15 51.59 50.70 50.84 536,281 -1.20(-2.30%)
Aug 13, 2019 51.67 52.79 51.66 52.04 632,442 +0.42(+0.81%)
Aug 12, 2019 52.18 52.43 51.58 51.62 428,654 -1.01(-1.91%)
Aug 09, 2019 51.79 52.93 51.40 52.63 641,434 +0.63(+1.20%)
Aug 08, 2019 51.75 52.36 51.51 52.00 543,977 +0.83(+1.63%)
Aug 07, 2019 50.93 51.23 50.15 51.17 583,660 -0.46(-0.90%)
Aug 06, 2019 51.69 52.18 50.93 51.63 417,554 +0.41(+0.80%)
Aug 05, 2019 52.04 52.15 50.67 51.22 663,765 -1.74(-3.29%)
Aug 02, 2019 53.53 53.78 52.64 52.96 582,891 -0.60(-1.12%)
Aug 01, 2019 55.15 55.33 53.38 53.56 926,042 -1.61(-2.93%)
Jul 31, 2019 55.13 55.70 54.91 55.17 815,632 +0.05(+0.08%)
Jul 30, 2019 54.41 55.17 54.24 55.13 313,407 +0.50(+0.91%)
Jul 29, 2019 54.94 55.18 54.32 54.63 498,794 -0.33(-0.59%)
Jul 26, 2019 54.10 55.11 54.10 54.96 407,814 +0.98(+1.81%)
Jul 25, 2019 54.59 54.66 53.72 53.98 543,560 -0.38(-0.70%)
Jul 24, 2019 53.49 54.56 53.34 54.36 396,980 +0.75(+1.40%)
Jul 23, 2019 53.04 53.70 52.66 53.61 361,253 +0.64(+1.22%)
Jul 22, 2019 53.02 53.22 52.65 52.96 424,151 +0.05(+0.09%)
Jul 19, 2019 52.92 53.32 52.90 52.92 521,372 +0.01(+0.02%)
Jul 18, 2019 52.11 53.09 52.05 52.91 572,764 +0.83(+1.60%)
Jul 17, 2019 53.10 53.10 51.80 52.07 969,744 -1.02(-1.93%)
Jul 16, 2019 53.49 53.51 52.39 53.10 797,240 +0.34(+0.64%)
Jul 15, 2019 53.91 53.91 52.59 52.76 560,885 -1.01(-1.87%)
Jul 12, 2019 53.60 53.93 53.40 53.77 465,475 +0.15(+0.27%)
Jul 11, 2019 53.57 53.80 53.09 53.62 609,917 +0.07(+0.14%)
Jul 10, 2019 54.19 54.28 53.44 53.55 247,182 -0.57(-1.06%)
Jul 09, 2019 53.32 54.17 53.32 54.12 345,972 +0.40(+0.74%)
Jul 08, 2019 54.26 54.35 53.28 53.72 537,551 -1.29(-2.34%)
Jul 05, 2019 54.46 55.03 54.42 55.01 198,450 +0.76(+1.40%)
Jul 03, 2019 53.74 54.27 53.57 54.25 196,024 +0.68(+1.27%)
Jul 02, 2019 54.42 54.43 53.03 53.57 427,469 -0.90(-1.65%)
Jul 01, 2019 54.46 54.81 54.09 54.47 327,523 +0.35(+0.65%)
Jun 28, 2019 53.51 54.37 53.51 54.11 627,873 +0.75(+1.41%)
Jun 27, 2019 52.40 53.41 52.40 53.36 436,867 +1.08(+2.06%)
Jun 26, 2019 52.04 52.65 52.04 52.28 411,088 +0.43(+0.82%)
Jun 25, 2019 52.06 52.26 51.37 51.85 408,570 -0.15(-0.30%)
Jun 24, 2019 52.60 53.02 51.99 52.01 394,033 -0.48(-0.92%)
Jun 21, 2019 52.91 53.22 52.43 52.49 732,501 -0.27(-0.52%)
Jun 20, 2019 53.26 53.26 52.23 52.76 304,610 -0.11(-0.21%)
Jun 19, 2019 53.41 53.75 52.78 52.87 423,290 -0.34(-0.63%)
Jun 18, 2019 52.91 53.51 52.73 53.21 398,712 +0.37(+0.70%)
Jun 17, 2019 53.86 54.00 52.68 52.83 535,948 -0.96(-1.79%)
Jun 14, 2019 53.35 53.92 53.26 53.80 283,452 +0.32(+0.59%)
Jun 13, 2019 53.69 53.95 53.18 53.48 267,248 +0.05(+0.10%)
Jun 12, 2019 53.62 53.90 53.24 53.42 377,214 -0.13(-0.24%)
Jun 11, 2019 53.85 54.09 53.29 53.55 172,905 +0.05(+0.10%)
Jun 10, 2019 53.89 54.24 53.41 53.50 298,670 +0.06(+0.12%)
Jun 07, 2019 53.38 53.53 52.95 53.43 253,905 +0.01(+0.02%)
Jun 06, 2019 53.45 53.66 53.11 53.42 317,202 -0.15(-0.27%)
Jun 05, 2019 53.59 54.01 52.66 53.57 438,650 +0.08(+0.15%)
Jun 04, 2019 52.58 53.51 52.44 53.49 375,260 +1.56(+3.00%)
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.