Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.69 USD +1.81 (+2.42%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.87 53.84 52.46 53.61 580,457 +1.07(+2.03%)
Sep 29, 2020 52.23 52.69 51.56 52.54 343,293 -0.42(-0.79%)
Sep 28, 2020 52.40 53.19 51.88 52.96 362,014 +1.47(+2.85%)
Sep 25, 2020 50.67 51.82 50.50 51.50 225,015 +0.30(+0.58%)
Sep 24, 2020 51.01 52.19 50.71 51.20 373,039 +0.25(+0.49%)
Sep 23, 2020 51.74 52.71 50.91 50.95 518,732 -0.73(-1.42%)
Sep 22, 2020 51.97 54.55 51.54 51.69 497,368 -0.11(-0.22%)
Sep 21, 2020 52.43 54.56 51.17 51.80 587,177 -1.66(-3.10%)
Sep 18, 2020 54.07 54.21 53.03 53.46 1,162,560 -0.50(-0.94%)
Sep 17, 2020 53.06 54.10 52.93 53.96 378,009 +0.26(+0.48%)
Sep 16, 2020 53.30 54.30 52.72 53.70 340,072 +0.52(+0.98%)
Sep 15, 2020 54.19 54.19 52.90 53.18 279,616 -0.70(-1.31%)
Sep 14, 2020 52.73 54.40 52.64 53.89 309,017 +1.29(+2.44%)
Sep 11, 2020 52.94 53.00 52.03 52.60 443,100 -0.30(-0.56%)
Sep 10, 2020 54.21 54.22 52.82 52.90 346,858 -0.91(-1.70%)
Sep 09, 2020 54.28 54.36 53.21 53.81 346,983 -0.35(-0.65%)
Sep 08, 2020 56.38 56.42 54.16 54.16 460,580 -3.01(-5.26%)
Sep 04, 2020 57.34 57.50 56.10 57.17 264,915 +1.05(+1.87%)
Sep 03, 2020 56.26 57.58 55.86 56.12 237,989 -0.23(-0.41%)
Sep 02, 2020 55.89 56.54 55.62 56.35 204,044 +0.24(+0.42%)
Sep 01, 2020 56.82 57.33 55.90 56.11 196,519 -0.62(-1.09%)
Aug 31, 2020 56.46 57.37 56.33 56.73 299,279 -0.02(-0.03%)
Aug 28, 2020 57.84 57.84 56.50 56.75 408,975 -0.57(-1.00%)
Aug 27, 2020 56.62 57.67 56.60 57.32 197,122 +0.73(+1.30%)
Aug 26, 2020 56.92 56.99 56.36 56.59 279,964 -0.48(-0.83%)
Aug 25, 2020 57.46 57.86 56.66 57.07 301,026 -0.14(-0.25%)
Aug 24, 2020 56.38 57.28 55.64 57.21 221,377 +1.50(+2.70%)
Aug 21, 2020 55.79 55.99 55.21 55.70 242,130 -0.29(-0.51%)
Aug 20, 2020 56.09 56.44 55.80 55.99 250,220 -0.74(-1.31%)
Aug 19, 2020 56.69 57.50 56.48 56.73 202,159 +0.05(+0.08%)
Aug 18, 2020 57.72 57.90 56.56 56.69 255,817 -1.21(-2.09%)
Aug 17, 2020 58.08 58.33 57.44 57.90 245,933 -0.17(-0.30%)
Aug 14, 2020 57.32 58.52 57.02 58.07 243,810 +0.30(+0.53%)
Aug 13, 2020 57.87 58.30 57.42 57.76 283,768 -0.44(-0.75%)
Aug 12, 2020 59.05 59.05 57.35 58.20 311,519 +0.06(+0.10%)
Aug 11, 2020 58.12 59.13 57.94 58.14 384,733 +0.99(+1.73%)
Aug 10, 2020 57.14 58.10 56.95 57.15 359,539 +0.07(+0.12%)
Aug 07, 2020 55.49 57.13 55.05 57.09 317,205 +1.46(+2.62%)
Aug 06, 2020 55.93 56.25 55.34 55.63 227,853 -0.43(-0.76%)
Aug 05, 2020 55.24 56.21 55.09 56.06 394,216 +1.34(+2.45%)
Aug 04, 2020 54.56 54.95 53.98 54.71 355,463 -0.06(-0.10%)
Aug 03, 2020 54.57 55.22 53.88 54.77 377,174 +0.24(+0.44%)
Jul 31, 2020 54.43 54.95 53.70 54.53 588,840 -0.07(-0.12%)
Jul 30, 2020 54.22 54.62 53.03 54.60 422,166 -0.75(-1.36%)
Jul 29, 2020 53.91 55.69 53.50 55.35 2,313,552 +1.35(+2.50%)
Jul 28, 2020 54.29 54.77 53.89 54.00 899,652 -0.18(-0.33%)
Jul 27, 2020 55.32 55.51 53.52 54.18 629,116 -1.40(-2.52%)
Jul 24, 2020 56.49 56.89 55.50 55.58 389,760 -0.47(-0.83%)
Jul 23, 2020 54.62 56.44 54.62 56.05 633,385 +1.54(+2.83%)
Jul 22, 2020 54.75 55.30 53.95 54.50 472,492 -1.08(-1.94%)
Jul 21, 2020 52.39 55.90 52.39 55.58 672,208 +2.26(+4.23%)
Jul 20, 2020 53.35 53.76 52.99 53.32 397,022 -0.45(-0.83%)
Jul 17, 2020 54.92 55.55 53.69 53.77 377,160 -1.31(-2.39%)
Jul 16, 2020 54.25 55.64 53.70 55.09 468,073 +0.64(+1.17%)
Jul 15, 2020 53.90 54.87 53.58 54.45 347,243 +1.63(+3.08%)
Jul 14, 2020 53.07 53.44 51.94 52.82 358,939 -0.62(-1.16%)
Jul 13, 2020 53.10 54.09 52.54 53.44 378,588 +0.51(+0.97%)
Jul 10, 2020 51.50 52.98 51.48 52.92 321,090 +1.41(+2.74%)
Jul 09, 2020 52.92 53.24 51.34 51.51 341,961 -1.72(-3.24%)
Jul 08, 2020 53.50 54.08 52.36 53.24 397,575 -0.17(-0.32%)
Jul 07, 2020 54.26 54.44 53.33 53.41 402,730 -1.50(-2.72%)
Jul 06, 2020 56.38 57.02 54.65 54.90 323,199 -0.42(-0.76%)
Jul 02, 2020 56.59 57.06 55.12 55.32 230,790 +0.19(+0.35%)
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.