Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 68.00 69.55 67.95 69.39 429,100 +1.20(+1.76%)
Jan 21, 2021 68.88 69.50 68.05 68.19 488,748 -0.64(-0.93%)
Jan 20, 2021 71.12 71.86 67.66 68.83 677,358 -2.29(-3.22%)
Jan 19, 2021 70.77 71.57 70.60 71.12 483,532 +0.62(+0.88%)
Jan 15, 2021 70.40 71.32 69.72 70.50 475,000 -1.01(-1.41%)
Jan 14, 2021 71.92 72.03 71.14 71.51 410,541 +0.38(+0.53%)
Jan 13, 2021 71.81 72.32 70.71 71.13 481,740 -1.13(-1.56%)
Jan 12, 2021 71.53 73.17 71.36 72.26 539,777 +0.98(+1.37%)
Jan 11, 2021 69.19 71.49 69.00 71.28 404,147 +1.23(+1.76%)
Jan 08, 2021 70.68 70.68 68.92 70.05 328,400 -0.56(-0.79%)
Jan 07, 2021 70.00 70.74 69.33 70.61 456,413 +1.11(+1.60%)
Jan 06, 2021 68.24 70.12 67.20 69.50 699,847 +2.97(+4.46%)
Jan 05, 2021 65.81 67.10 65.71 66.53 327,656 +0.45(+0.68%)
Jan 04, 2021 65.86 67.08 64.76 66.08 352,212 +0.38(+0.58%)
Dec 31, 2020 65.70 65.70 65.70 307,878 -0.28(-0.42%)
Dec 30, 2020 65.66 66.42 65.46 65.98 307,878 +0.30(+0.46%)
Dec 29, 2020 66.97 67.10 65.40 65.68 249,189 -1.24(-1.85%)
Dec 28, 2020 66.56 67.20 66.03 66.92 235,464 +0.54(+0.81%)
Dec 24, 2020 66.93 67.00 65.34 66.38 251,700 -0.25(-0.38%)
Dec 23, 2020 65.44 67.70 65.20 66.63 1,616,737 +1.66(+2.56%)
Dec 22, 2020 64.26 65.29 64.26 64.97 669,073 +0.86(+1.34%)
Dec 21, 2020 62.90 64.12 62.45 64.11 550,928 +1.39(+2.22%)
Dec 18, 2020 64.58 64.65 62.52 62.72 888,100 -1.79(-2.77%)
Dec 17, 2020 64.56 64.61 63.87 64.51 261,664 -0.06(-0.09%)
Dec 16, 2020 64.48 64.79 63.57 64.57 383,683 +0.23(+0.36%)
Dec 15, 2020 63.34 64.62 63.32 64.34 332,609 +1.36(+2.16%)
Dec 14, 2020 64.08 64.32 62.61 62.98 291,364 -0.01(-0.02%)
Dec 11, 2020 62.49 63.61 62.28 62.99 253,700 -0.15(-0.24%)
Dec 10, 2020 62.79 63.29 62.52 63.14 308,410 -0.31(-0.49%)
Dec 09, 2020 63.89 63.91 62.80 63.45 298,868 -0.06(-0.09%)
Dec 08, 2020 62.61 64.00 62.61 63.51 246,864 -0.18(-0.28%)
Dec 07, 2020 62.98 64.03 62.70 63.69 350,575 +0.21(+0.33%)
Dec 04, 2020 64.14 64.26 62.90 63.48 329,800 +0.10(+0.16%)
Dec 03, 2020 63.28 63.83 62.90 63.38 459,442 +0.11(+0.17%)
Dec 02, 2020 63.58 63.78 62.37 63.27 418,027 +0.15(+0.24%)
Dec 01, 2020 63.04 64.62 62.90 63.12 364,035 -2.84(-4.31%)
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%)
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.