Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:40 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 59.23 59.85 58.30 59.29 523,845 -0.07(-0.11%)
Oct 29, 2020 57.99 59.67 57.23 59.35 358,033 +1.13(+1.95%)
Oct 28, 2020 57.45 58.94 57.38 58.22 604,758 -0.19(-0.33%)
Oct 27, 2020 59.69 60.23 58.34 58.41 489,342 -1.61(-2.68%)
Oct 26, 2020 60.13 60.30 59.18 60.02 509,479 -0.70(-1.16%)
Oct 23, 2020 60.54 61.22 59.83 60.72 419,160 +0.67(+1.11%)
Oct 22, 2020 58.18 60.14 58.18 60.06 746,005 +1.66(+2.84%)
Oct 21, 2020 59.18 59.18 57.67 58.40 425,235 +0.46(+0.79%)
Oct 20, 2020 58.80 59.06 57.32 57.94 505,837 +2.21(+3.96%)
Oct 19, 2020 56.01 56.60 55.35 55.73 507,962 +0.22(+0.39%)
Oct 16, 2020 56.05 56.50 55.34 55.51 357,630 -0.24(-0.43%)
Oct 15, 2020 54.33 56.28 54.27 55.75 292,577 +1.01(+1.84%)
Oct 14, 2020 55.86 56.20 54.68 54.74 306,987 -0.87(-1.56%)
Oct 13, 2020 57.59 57.70 55.58 55.61 320,685 -2.24(-3.87%)
Oct 12, 2020 57.64 58.35 57.54 57.85 239,805 +0.22(+0.38%)
Oct 09, 2020 58.43 58.45 57.28 57.63 238,350 -0.51(-0.88%)
Oct 08, 2020 57.92 58.22 56.75 58.14 295,092 +0.65(+1.13%)
Oct 07, 2020 57.19 58.10 56.95 57.50 441,861 +1.01(+1.79%)
Oct 06, 2020 56.00 58.10 55.93 56.49 418,275 +0.53(+0.95%)
Oct 05, 2020 54.76 56.12 54.76 55.95 537,374 +1.76(+3.25%)
Oct 02, 2020 52.42 54.50 52.10 54.19 378,420 +0.99(+1.86%)
Oct 01, 2020 53.42 54.21 52.65 53.20 466,505 -0.41(-0.76%)
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%)
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.