Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.92 USD -1.80 (-2.32%)
Official Closing Price Updated: 4:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.99 55.75 54.72 54.94 1,227,100 +0.34(+0.62%)
Oct 30, 2018 53.88 54.67 53.30 54.60 638,740 +0.90(+1.67%)
Oct 29, 2018 53.55 54.45 52.94 53.70 671,738 +0.90(+1.70%)
Oct 26, 2018 52.37 53.31 52.13 52.81 498,357 -0.22(-0.41%)
Oct 25, 2018 51.86 53.45 51.67 53.02 464,568 +1.57(+3.06%)
Oct 24, 2018 53.25 53.25 51.40 51.45 769,768 -1.67(-3.14%)
Oct 23, 2018 52.05 53.65 52.05 53.12 972,888 +0.06(+0.11%)
Oct 22, 2018 54.14 54.14 52.65 53.06 557,994 -0.80(-1.49%)
Oct 19, 2018 54.47 55.08 53.81 53.86 671,422 -0.56(-1.03%)
Oct 18, 2018 54.78 55.61 54.34 54.42 790,916 -0.48(-0.88%)
Oct 17, 2018 54.18 55.44 53.79 54.91 1,045,847 +0.72(+1.32%)
Oct 16, 2018 53.57 54.41 52.83 54.19 707,890 +0.81(+1.52%)
Oct 15, 2018 53.32 53.83 53.14 53.38 481,167 +0.13(+0.24%)
Oct 12, 2018 54.78 54.96 51.74 53.25 1,110,972 -0.92(-1.71%)
Oct 11, 2018 56.48 56.48 54.10 54.17 1,671,553 -2.06(-3.66%)
Oct 10, 2018 56.47 57.20 56.11 56.23 1,273,411 -0.20(-0.35%)
Oct 09, 2018 57.02 57.02 56.38 56.43 652,587 -0.60(-1.06%)
Oct 08, 2018 56.76 57.27 56.33 57.03 348,395 +0.44(+0.78%)
Oct 05, 2018 57.26 57.28 56.19 56.59 551,492 -0.50(-0.88%)
Oct 04, 2018 57.50 58.13 56.63 57.09 475,758 -0.51(-0.88%)
Oct 03, 2018 56.28 57.80 56.25 57.60 752,247 +1.45(+2.58%)
Oct 02, 2018 56.54 56.81 55.85 56.15 485,068 -0.49(-0.87%)
Oct 01, 2018 57.28 57.52 56.55 56.64 338,215 -0.39(-0.68%)
Sep 28, 2018 56.93 57.50 56.93 57.03 422,532 -0.16(-0.27%)
Sep 27, 2018 57.81 57.81 57.13 57.19 361,108 -0.44(-0.76%)
Sep 26, 2018 58.84 58.90 57.54 57.63 386,044 -1.11(-1.88%)
Sep 25, 2018 59.04 59.04 58.58 58.73 338,978 -0.05(-0.09%)
Sep 24, 2018 59.67 59.90 58.72 58.78 520,905 -0.79(-1.32%)
Sep 21, 2018 59.62 59.98 59.18 59.57 1,652,277 -0.19(-0.32%)
Sep 20, 2018 59.70 60.25 59.67 59.76 896,918 +0.19(+0.32%)
Sep 19, 2018 59.17 59.80 59.17 59.57 545,886 +0.44(+0.75%)
Sep 18, 2018 59.05 59.25 58.69 59.13 477,019 +0.17(+0.29%)
Sep 17, 2018 59.84 59.91 58.79 58.96 438,651 -0.89(-1.49%)
Sep 14, 2018 59.38 60.04 59.01 59.85 464,439 +0.20(+0.33%)
Sep 13, 2018 60.75 60.75 59.59 59.65 321,938 -0.61(-1.02%)
Sep 12, 2018 61.63 61.63 60.22 60.26 389,639 -1.36(-2.20%)
Sep 11, 2018 61.64 62.08 61.40 61.62 334,421 -0.09(-0.14%)
Sep 10, 2018 61.98 62.04 61.54 61.70 366,231 -0.02(-0.03%)
Sep 07, 2018 61.66 61.84 61.40 61.72 425,195 +0.07(+0.11%)
Sep 06, 2018 61.82 61.98 60.87 61.65 266,192 -0.35(-0.56%)
Sep 05, 2018 61.64 62.31 61.64 62.00 351,326 +0.33(+0.53%)
Sep 04, 2018 61.34 61.88 61.13 61.67 193,958 +0.29(+0.46%)
Aug 31, 2018 61.38 61.38 61.38 0 +0.04(+0.07%)
Aug 30, 2018 61.17 61.40 60.84 61.34 249,807 +0.17(+0.28%)
Aug 29, 2018 61.13 61.29 60.58 61.17 246,864 +0.15(+0.24%)
Aug 28, 2018 61.42 62.09 60.69 61.02 345,818 -0.22(-0.35%)
Aug 27, 2018 61.00 61.70 60.81 61.24 383,764 -0.14(-0.23%)
Aug 24, 2018 61.80 61.89 61.34 61.38 330,154 -0.35(-0.56%)
Aug 23, 2018 61.93 62.13 61.51 61.72 311,262 -0.27(-0.43%)
Aug 22, 2018 61.88 62.27 61.87 61.99 307,041 -0.20(-0.32%)
Aug 21, 2018 61.62 62.67 61.56 62.19 468,941 +0.60(+0.98%)
Aug 20, 2018 61.43 61.80 61.10 61.58 253,517 +0.15(+0.24%)
Aug 17, 2018 60.78 61.56 60.49 61.44 575,108 +0.46(+0.75%)
Aug 16, 2018 60.21 61.51 60.21 60.98 402,723 +0.91(+1.51%)
Aug 15, 2018 60.30 61.02 59.98 60.07 492,846 -0.45(-0.74%)
Aug 14, 2018 59.78 61.20 59.78 60.52 559,500 +0.79(+1.33%)
Aug 13, 2018 59.97 60.43 59.49 59.73 345,020 -0.24(-0.40%)
Aug 10, 2018 59.46 60.18 59.29 59.97 375,764 +0.01(+0.01%)
Aug 09, 2018 60.29 60.47 59.65 59.96 273,086 -0.36(-0.60%)
Aug 08, 2018 59.52 60.45 59.45 60.32 413,400 +0.68(+1.14%)
Aug 07, 2018 59.54 60.11 59.49 59.64 286,830 +0.18(+0.31%)
Aug 06, 2018 58.98 59.66 58.70 59.46 381,563 +0.38(+0.64%)
Aug 03, 2018 59.39 59.68 58.96 59.08 367,314 -0.27(-0.45%)
Aug 02, 2018 58.27 59.52 57.99 59.35 522,036 +0.92(+1.57%)
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.