Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.48 68.54 67.61 67.66 1,188,200 -1.22(-1.77%)
Jan 30, 2020 67.65 68.92 67.62 68.88 271,500 +0.79(+1.16%)
Jan 29, 2020 68.34 68.84 67.77 68.09 365,328 -0.21(-0.31%)
Jan 28, 2020 67.75 68.69 67.45 68.30 367,128 +0.88(+1.31%)
Jan 27, 2020 66.88 67.76 66.67 67.42 483,083 -0.62(-0.91%)
Jan 24, 2020 68.29 68.29 67.44 68.04 440,600 -0.22(-0.32%)
Jan 23, 2020 68.70 68.70 67.73 68.26 610,668 -0.44(-0.64%)
Jan 22, 2020 67.71 69.48 67.07 68.70 1,016,801 +1.65(+2.46%)
Jan 21, 2020 67.47 67.60 66.84 67.05 783,410 -0.56(-0.83%)
Jan 17, 2020 67.54 67.71 67.41 67.61 542,500 +0.18(+0.27%)
Jan 16, 2020 67.14 67.51 67.04 67.43 476,651 +0.67(+1.00%)
Jan 15, 2020 66.96 67.53 66.46 66.76 758,607 -0.59(-0.88%)
Jan 14, 2020 67.53 67.72 67.14 67.35 644,171 -0.18(-0.27%)
Jan 13, 2020 67.61 67.61 67.11 67.53 344,004 +0.21(+0.31%)
Jan 10, 2020 67.64 67.64 67.13 67.32 369,400 -0.32(-0.47%)
Jan 09, 2020 67.73 67.83 67.43 67.64 242,708 +0.20(+0.30%)
Jan 08, 2020 67.11 67.65 66.79 67.44 413,156 +0.64(+0.96%)
Jan 07, 2020 67.20 67.28 66.67 66.80 263,520 -0.50(-0.74%)
Jan 06, 2020 66.82 67.31 66.57 67.30 478,036 -0.43(-0.63%)
Jan 03, 2020 67.20 67.88 66.85 67.73 289,100 -0.27(-0.40%)
Jan 02, 2020 68.19 68.24 67.45 68.00 369,342 +0.06(+0.09%)
Dec 31, 2019 68.10 68.25 67.76 67.94 412,900 -0.14(-0.21%)
Dec 30, 2019 68.49 68.59 68.04 68.08 266,953 -0.12(-0.18%)
Dec 27, 2019 68.43 68.54 68.07 68.20 270,200 -0.23(-0.34%)
Dec 26, 2019 68.08 68.65 68.00 68.43 379,160 +0.46(+0.68%)
Dec 24, 2019 67.96 68.13 67.71 67.97 191,600 -0.16(-0.23%)
Dec 23, 2019 68.30 68.34 67.79 68.13 575,508 -0.20(-0.29%)
Dec 20, 2019 68.05 68.45 67.86 68.33 1,527,300 +0.52(+0.77%)
Dec 19, 2019 67.58 67.94 67.28 67.81 592,956 +0.19(+0.28%)
Dec 18, 2019 67.53 67.99 67.26 67.62 613,067 +0.03(+0.04%)
Dec 17, 2019 67.33 67.88 67.15 67.59 435,014 +0.24(+0.36%)
Dec 16, 2019 66.89 67.76 66.73 67.35 638,216 +1.11(+1.68%)
Dec 13, 2019 66.17 66.58 65.77 66.24 354,300 -0.26(-0.39%)
Dec 12, 2019 65.34 66.51 65.03 66.50 447,556 +1.34(+2.06%)
Dec 11, 2019 65.26 65.37 64.88 65.16 322,557 -0.01(-0.02%)
Dec 10, 2019 64.73 65.33 64.59 65.17 313,136 +0.32(+0.49%)
Dec 09, 2019 64.51 65.06 64.48 64.85 454,030 +0.26(+0.40%)
Dec 06, 2019 64.79 65.24 64.51 64.59 553,100 +0.46(+0.72%)
Dec 05, 2019 64.08 64.41 63.95 64.13 458,128 +0.44(+0.69%)
Dec 04, 2019 63.22 63.99 63.10 63.69 510,514 +0.70(+1.11%)
Dec 03, 2019 62.75 64.79 62.37 62.99 447,719 -0.56(-0.88%)
Dec 02, 2019 64.26 64.95 63.38 63.55 623,109 -3.48(-5.19%)
Nov 29, 2019 67.45 67.71 66.98 67.03 183,800 -0.57(-0.84%)
Nov 27, 2019 67.23 67.84 67.20 67.60 269,000 +0.47(+0.70%)
Nov 26, 2019 66.93 67.36 66.81 67.13 281,159 +0.03(+0.04%)
Nov 25, 2019 66.81 67.49 66.12 67.10 427,207 +0.47(+0.71%)
Nov 22, 2019 66.61 67.06 66.55 66.63 349,200 +0.27(+0.41%)
Nov 21, 2019 66.44 66.68 65.96 66.36 354,442 +0.28(+0.42%)
Nov 20, 2019 65.84 66.37 65.61 66.08 752,739 +0.04(+0.06%)
Nov 19, 2019 65.98 66.19 65.52 66.04 239,238 +0.39(+0.59%)
Nov 18, 2019 65.70 65.70 64.91 65.65 462,396 -0.21(-0.32%)
Nov 15, 2019 66.39 66.55 65.79 65.86 371,100 -0.28(-0.42%)
Nov 14, 2019 65.94 66.33 65.59 66.14 250,538 +0.22(+0.33%)
Nov 13, 2019 65.73 66.32 65.31 65.92 327,054 -0.36(-0.54%)
Nov 12, 2019 66.28 66.54 65.71 66.28 283,413 +0.07(+0.11%)
Nov 11, 2019 66.16 66.45 65.88 66.21 240,571 -0.05(-0.08%)
Nov 08, 2019 66.35 66.67 66.10 66.26 351,400 -0.08(-0.12%)
Nov 07, 2019 66.75 66.98 66.14 66.34 419,118 +0.15(+0.23%)
Nov 06, 2019 66.31 66.42 65.79 66.19 270,500 -0.36(-0.54%)
Nov 05, 2019 66.07 66.70 65.88 66.55 463,424 +0.82(+1.25%)
Nov 04, 2019 65.81 66.03 65.39 65.73 441,735 +0.26(+0.40%)
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.