Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.15 USD +1.67 (+2.24%)
Official Closing Price Updated: 4:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.86 51.21 50.28 51.13 637,134 +0.68(+1.35%)
Dec 28, 2018 50.39 51.13 50.16 50.45 606,926 +0.08(+0.16%)
Dec 27, 2018 49.74 50.39 48.75 50.37 646,661 -0.05(-0.11%)
Dec 26, 2018 48.63 50.48 48.45 50.42 396,757 +1.98(+4.08%)
Dec 24, 2018 49.03 49.32 48.44 48.44 267,246 -0.94(-1.91%)
Dec 21, 2018 50.05 50.41 49.03 49.39 1,293,783 -0.66(-1.32%)
Dec 20, 2018 50.13 50.60 49.59 50.05 623,986 -0.41(-0.81%)
Dec 19, 2018 51.70 52.15 50.15 50.46 676,731 -1.19(-2.30%)
Dec 18, 2018 52.75 53.14 51.46 51.65 446,565 -0.77(-1.47%)
Dec 17, 2018 52.56 53.89 52.29 52.42 527,357 -0.24(-0.45%)
Dec 14, 2018 52.74 53.51 52.50 52.65 582,671 -0.41(-0.77%)
Dec 13, 2018 53.88 53.93 53.03 53.06 429,022 -0.67(-1.25%)
Dec 12, 2018 54.12 54.51 53.49 53.73 616,074 +0.36(+0.68%)
Dec 11, 2018 54.27 54.53 53.14 53.37 391,737 -0.19(-0.36%)
Dec 10, 2018 54.32 54.61 53.03 53.56 405,312 -0.95(-1.75%)
Dec 07, 2018 55.01 55.54 54.02 54.51 533,279 -0.34(-0.63%)
Dec 06, 2018 54.09 54.98 53.69 54.86 735,042 -0.12(-0.21%)
Dec 04, 2018 56.94 57.04 54.38 54.98 565,141 -2.05(-3.59%)
Dec 03, 2018 57.70 57.96 56.30 57.02 473,966 -0.14(-0.24%)
Nov 30, 2018 56.18 57.40 56.18 57.16 486,533 +0.84(+1.50%)
Nov 29, 2018 56.64 57.37 55.73 56.32 512,869 -0.94(-1.64%)
Nov 28, 2018 56.89 57.51 56.12 57.26 364,147 +0.60(+1.07%)
Nov 27, 2018 56.99 57.29 56.12 56.65 516,619 -0.53(-0.92%)
Nov 26, 2018 56.96 57.67 56.96 57.18 501,926 +0.67(+1.19%)
Nov 23, 2018 56.47 57.21 56.18 56.50 133,358 -0.14(-0.24%)
Nov 21, 2018 56.64 56.64 56.64 0 +0.20(+0.35%)
Nov 20, 2018 56.49 57.22 56.12 56.44 458,865 -0.53(-0.92%)
Nov 19, 2018 57.34 57.71 56.58 56.97 461,954 -0.35(-0.60%)
Nov 16, 2018 56.72 57.45 56.37 57.32 447,306 +0.35(+0.62%)
Nov 15, 2018 56.10 57.07 55.59 56.96 458,755 +0.69(+1.23%)
Nov 14, 2018 57.57 57.70 55.48 56.27 624,724 -0.91(-1.59%)
Nov 13, 2018 57.21 58.06 57.07 57.18 517,429 +0.24(+0.42%)
Nov 12, 2018 57.76 58.05 56.82 56.94 548,415 -0.81(-1.41%)
Nov 09, 2018 57.85 58.31 57.32 57.75 518,383 -0.13(-0.22%)
Nov 08, 2018 57.07 58.69 57.00 57.88 633,436 +0.64(+1.12%)
Nov 07, 2018 57.00 57.28 55.99 57.24 556,390 +0.46(+0.81%)
Nov 06, 2018 56.33 56.97 56.02 56.78 357,771 +0.41(+0.72%)
Nov 05, 2018 56.21 56.71 56.14 56.37 501,308 +0.22(+0.40%)
Nov 02, 2018 55.86 56.36 55.49 56.15 475,089 +0.61(+1.10%)
Nov 01, 2018 55.10 55.86 54.69 55.54 776,462 +0.60(+1.08%)
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%)
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.