Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.12 USD -2.84 (-4.31%)
Official Closing Price Updated: 7:36 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 59.28 60.24 59.15 59.57 285,028 -0.02(-0.03%)
Aug 28, 2020 60.73 60.73 59.32 59.59 389,500 -0.60(-1.00%)
Aug 27, 2020 59.45 60.55 59.44 60.19 187,736 +0.77(+1.30%)
Aug 26, 2020 59.77 59.84 59.18 59.42 266,633 -0.50(-0.83%)
Aug 25, 2020 60.33 60.75 59.49 59.92 286,692 -0.15(-0.25%)
Aug 24, 2020 59.20 60.14 58.42 60.07 210,836 +1.58(+2.70%)
Aug 21, 2020 58.58 58.79 57.97 58.49 230,600 -0.30(-0.51%)
Aug 20, 2020 58.89 59.26 58.59 58.79 238,305 -0.78(-1.31%)
Aug 19, 2020 59.52 60.37 59.30 59.57 192,533 +0.05(+0.08%)
Aug 18, 2020 60.61 60.79 59.39 59.52 243,636 -1.27(-2.09%)
Aug 17, 2020 60.98 61.25 60.31 60.79 234,222 -0.18(-0.30%)
Aug 14, 2020 60.19 61.45 59.87 60.97 232,200 +0.32(+0.53%)
Aug 13, 2020 60.76 61.22 60.29 60.65 270,256 -0.46(-0.75%)
Aug 12, 2020 62.00 62.00 60.22 61.11 296,685 +0.06(+0.10%)
Aug 11, 2020 61.03 62.09 60.84 61.05 366,413 +1.04(+1.73%)
Aug 10, 2020 60.00 61.00 59.80 60.01 342,419 +0.07(+0.12%)
Aug 07, 2020 58.26 59.99 57.80 59.94 302,100 +1.53(+2.62%)
Aug 06, 2020 58.73 59.06 58.11 58.41 217,003 -0.45(-0.76%)
Aug 05, 2020 58.00 59.02 57.84 58.86 375,444 +1.41(+2.45%)
Aug 04, 2020 57.29 57.70 56.67 57.45 338,537 -0.06(-0.10%)
Aug 03, 2020 57.30 57.98 56.57 57.51 359,214 +0.25(+0.44%)
Jul 31, 2020 57.15 57.70 56.38 57.26 560,800 -0.07(-0.12%)
Jul 30, 2020 56.93 57.35 55.68 57.33 402,063 -0.79(-1.36%)
Jul 29, 2020 56.61 58.47 56.17 58.12 2,203,383 +1.42(+2.50%)
Jul 28, 2020 57.00 57.51 56.58 56.70 856,812 -0.19(-0.33%)
Jul 27, 2020 58.09 58.28 56.20 56.89 599,159 -1.47(-2.52%)
Jul 24, 2020 59.31 59.73 58.27 58.36 371,200 -0.49(-0.83%)
Jul 23, 2020 57.35 59.26 57.35 58.85 603,224 +1.62(+2.83%)
Jul 22, 2020 57.49 58.07 56.65 57.23 449,993 -1.13(-1.94%)
Jul 21, 2020 55.01 58.69 55.01 58.36 640,199 +2.37(+4.23%)
Jul 20, 2020 56.02 56.45 55.64 55.99 378,117 -0.47(-0.83%)
Jul 17, 2020 57.67 58.33 56.37 56.46 359,200 -1.38(-2.39%)
Jul 16, 2020 56.96 58.42 56.38 57.84 445,784 +0.67(+1.17%)
Jul 15, 2020 56.59 57.61 56.26 57.17 330,708 +1.71(+3.08%)
Jul 14, 2020 55.72 56.11 54.54 55.46 341,847 -0.65(-1.16%)
Jul 13, 2020 55.75 56.79 55.17 56.11 360,560 +0.54(+0.97%)
Jul 10, 2020 54.07 55.63 54.05 55.57 305,800 +1.48(+2.74%)
Jul 09, 2020 55.57 55.90 53.91 54.09 325,678 -1.81(-3.24%)
Jul 08, 2020 56.17 56.78 54.98 55.90 378,643 -0.18(-0.32%)
Jul 07, 2020 56.97 57.16 56.00 56.08 383,553 -1.57(-2.72%)
Jul 06, 2020 59.20 59.87 57.38 57.65 307,809 -0.44(-0.76%)
Jul 02, 2020 59.42 59.91 57.88 58.09 219,800 +0.20(+0.35%)
Jul 01, 2020 59.57 59.87 57.77 57.89 344,026 -1.58(-2.66%)
Jun 30, 2020 57.75 59.65 57.66 59.47 365,693 +0.98(+1.68%)
Jun 29, 2020 58.15 59.17 57.67 58.49 324,639 +1.27(+2.22%)
Jun 26, 2020 58.30 58.64 56.71 57.22 837,200 -2.20(-3.70%)
Jun 25, 2020 57.59 59.56 57.27 59.42 378,812 +1.63(+2.82%)
Jun 24, 2020 59.60 59.60 57.46 57.79 435,000 -2.12(-3.54%)
Jun 23, 2020 61.79 62.03 59.86 59.91 364,412 -0.94(-1.54%)
Jun 22, 2020 61.55 63.41 60.33 60.85 312,693 -0.98(-1.58%)
Jun 19, 2020 62.28 62.40 59.92 61.83 1,352,200 +0.51(+0.83%)
Jun 18, 2020 60.73 61.98 60.11 61.32 511,788 +0.12(+0.20%)
Jun 17, 2020 61.58 63.10 61.00 61.20 486,705 -2.03(-3.21%)
Jun 16, 2020 62.88 64.68 61.85 63.23 376,073 +1.45(+2.35%)
Jun 15, 2020 58.78 62.27 58.54 61.78 515,720 +0.84(+1.38%)
Jun 12, 2020 62.65 62.65 59.04 60.94 707,200 +0.53(+0.88%)
Jun 11, 2020 62.98 64.17 60.19 60.41 602,709 -5.35(-8.14%)
Jun 10, 2020 68.13 68.13 65.34 65.76 560,095 -2.67(-3.90%)
Jun 09, 2020 67.32 69.18 67.13 68.43 388,340 -0.29(-0.42%)
Jun 08, 2020 68.98 69.77 67.84 68.72 533,940 +0.47(+0.69%)
Jun 05, 2020 68.87 69.14 66.66 68.25 548,900 +2.77(+4.23%)
Jun 04, 2020 65.07 65.56 64.07 65.48 599,260 +0.18(+0.28%)
Jun 03, 2020 64.40 65.77 64.29 65.30 513,845 +1.72(+2.71%)
Jun 02, 2020 64.45 64.57 62.98 63.58 421,849 +0.07(+0.11%)
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.