Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.12 USD -2.84 (-4.31%)
Streaming Delayed Price Updated: 4:03 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.93 68.30 65.87 65.96 476,292 -2.09(-3.07%)
Nov 27, 2020 69.26 69.26 67.57 68.05 147,700 -1.01(-1.46%)
Nov 25, 2020 68.91 69.28 67.46 69.06 1,419,700 -0.69(-0.99%)
Nov 24, 2020 68.75 70.07 68.71 69.75 677,742 +1.62(+2.38%)
Nov 23, 2020 69.84 69.84 67.80 68.13 496,964 -0.58(-0.84%)
Nov 20, 2020 68.16 68.92 67.74 68.71 811,300 +0.12(+0.17%)
Nov 19, 2020 67.70 68.65 67.32 68.59 238,322 +0.49(+0.72%)
Nov 18, 2020 69.77 70.16 67.99 68.10 292,127 -1.70(-2.44%)
Nov 17, 2020 69.78 70.50 69.20 69.80 353,014 -0.97(-1.37%)
Nov 16, 2020 70.00 71.49 70.00 70.77 419,295 +2.01(+2.92%)
Nov 13, 2020 68.13 69.08 68.05 68.76 208,000 +1.13(+1.67%)
Nov 12, 2020 67.44 68.03 66.90 67.63 299,880 -0.91(-1.33%)
Nov 11, 2020 68.69 69.06 66.57 68.54 397,580 -0.06(-0.09%)
Nov 10, 2020 68.02 69.13 66.45 68.60 364,716 +0.98(+1.45%)
Nov 09, 2020 68.00 69.26 65.44 67.62 684,029 +5.11(+8.17%)
Nov 06, 2020 63.82 63.83 62.29 62.51 203,900 -0.52(-0.83%)
Nov 05, 2020 61.62 63.37 61.62 63.03 292,793 +1.61(+2.62%)
Nov 04, 2020 64.17 64.17 61.37 61.42 342,421 -4.44(-6.74%)
Nov 03, 2020 65.28 66.22 64.32 65.86 299,471 +2.00(+3.13%)
Nov 02, 2020 62.54 64.02 62.37 63.86 306,551 +1.61(+2.59%)
Oct 30, 2020 62.19 62.84 61.22 62.25 498,900 -0.07(-0.11%)
Oct 29, 2020 60.89 62.65 60.09 62.32 340,984 +1.19(+1.95%)
Oct 28, 2020 60.32 61.89 60.25 61.13 575,960 -0.20(-0.33%)
Oct 27, 2020 62.67 63.24 61.26 61.33 466,040 -1.69(-2.68%)
Oct 26, 2020 63.14 63.31 62.14 63.02 485,219 -0.74(-1.16%)
Oct 23, 2020 63.57 64.28 62.82 63.76 399,200 +0.70(+1.11%)
Oct 22, 2020 61.09 63.15 61.09 63.06 710,481 +1.74(+2.84%)
Oct 21, 2020 62.14 62.14 60.55 61.32 404,986 +0.48(+0.79%)
Oct 20, 2020 61.74 62.01 60.19 60.84 481,750 +2.32(+3.96%)
Oct 19, 2020 58.81 59.43 58.12 58.52 483,774 +0.23(+0.39%)
Oct 16, 2020 58.85 59.32 58.10 58.29 340,600 -0.25(-0.43%)
Oct 15, 2020 57.05 59.09 56.98 58.54 278,645 +1.06(+1.84%)
Oct 14, 2020 58.65 59.01 57.41 57.48 292,369 -0.91(-1.56%)
Oct 13, 2020 60.47 60.59 58.36 58.39 305,415 -2.35(-3.87%)
Oct 12, 2020 60.52 61.27 60.42 60.74 228,386 +0.23(+0.38%)
Oct 09, 2020 61.35 61.37 60.14 60.51 227,000 -0.54(-0.88%)
Oct 08, 2020 60.82 61.13 59.59 61.05 281,040 +0.68(+1.13%)
Oct 07, 2020 60.05 61.00 59.80 60.37 420,820 +1.06(+1.79%)
Oct 06, 2020 58.80 61.00 58.73 59.31 398,358 +0.56(+0.95%)
Oct 05, 2020 57.50 58.93 57.50 58.75 511,785 +1.85(+3.25%)
Oct 02, 2020 55.04 57.23 54.70 56.90 360,400 +1.04(+1.86%)
Oct 01, 2020 56.09 56.92 55.28 55.86 444,291 -0.43(-0.76%)
Sep 30, 2020 55.51 56.53 55.08 56.29 552,817 +1.12(+2.03%)
Sep 29, 2020 54.84 55.32 54.14 55.17 326,946 -0.44(-0.79%)
Sep 28, 2020 55.02 55.85 54.47 55.61 344,776 +1.54(+2.85%)
Sep 25, 2020 53.20 54.41 53.03 54.07 214,300 +0.31(+0.58%)
Sep 24, 2020 53.56 54.80 53.25 53.76 355,276 +0.26(+0.49%)
Sep 23, 2020 54.33 55.35 53.46 53.50 494,031 -0.77(-1.42%)
Sep 22, 2020 54.57 57.28 54.12 54.27 473,684 -0.12(-0.22%)
Sep 21, 2020 55.05 57.29 53.73 54.39 559,217 -1.74(-3.10%)
Sep 18, 2020 56.77 56.92 55.68 56.13 1,107,200 -0.53(-0.94%)
Sep 17, 2020 55.71 56.80 55.58 56.66 360,009 +0.27(+0.48%)
Sep 16, 2020 55.97 57.02 55.36 56.39 323,879 +0.55(+0.98%)
Sep 15, 2020 56.90 56.90 55.54 55.84 266,301 -0.74(-1.31%)
Sep 14, 2020 55.37 57.12 55.27 56.58 294,302 +1.35(+2.44%)
Sep 11, 2020 55.59 55.65 54.63 55.23 422,000 -0.31(-0.56%)
Sep 10, 2020 56.92 56.93 55.46 55.54 330,341 -0.96(-1.70%)
Sep 09, 2020 56.99 57.08 55.87 56.50 330,460 -0.37(-0.65%)
Sep 08, 2020 59.20 59.24 56.87 56.87 438,648 -3.16(-5.26%)
Sep 04, 2020 60.21 60.38 58.90 60.03 252,300 +1.10(+1.87%)
Sep 03, 2020 59.07 60.46 58.65 58.93 226,657 -0.24(-0.41%)
Sep 02, 2020 58.68 59.37 58.40 59.17 194,328 +0.25(+0.42%)
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.