Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.05 USD -1.01 (-1.46%)
Official Closing Price Updated: 1:33 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.78 58.49 57.50 58.16 704,203 +0.53(+0.92%)
Oct 30, 2017 58.41 58.54 57.62 57.63 333,090 -1.12(-1.91%)
Oct 27, 2017 58.57 58.80 58.25 58.75 338,830 +0.15(+0.26%)
Oct 26, 2017 57.93 58.64 57.93 58.60 340,089 +0.72(+1.24%)
Oct 25, 2017 58.49 58.56 57.37 57.88 280,700 -0.48(-0.82%)
Oct 24, 2017 57.89 58.45 57.82 58.36 318,768 +0.64(+1.11%)
Oct 23, 2017 58.07 58.13 57.63 57.72 312,438 -0.28(-0.48%)
Oct 20, 2017 58.25 58.29 57.77 58.00 203,178 +0.45(+0.78%)
Oct 19, 2017 56.46 57.70 56.42 57.55 216,500 +0.50(+0.88%)
Oct 18, 2017 56.61 57.34 56.59 57.05 305,161 +0.57(+1.01%)
Oct 17, 2017 57.01 57.01 56.36 56.48 296,079 -0.52(-0.91%)
Oct 16, 2017 56.40 57.03 55.55 57.00 349,120 +0.57(+1.01%)
Oct 13, 2017 56.14 57.04 55.82 56.43 458,800 -0.25(-0.44%)
Oct 12, 2017 57.00 57.05 56.13 56.68 1,131,476 -1.41(-2.43%)
Oct 11, 2017 58.28 58.45 57.87 58.09 272,537 -0.35(-0.60%)
Oct 10, 2017 58.19 58.58 57.87 58.44 316,154 +0.46(+0.79%)
Oct 09, 2017 58.45 58.46 57.90 57.98 265,985 -0.43(-0.74%)
Oct 06, 2017 58.25 58.70 58.08 58.41 168,734 +0.12(+0.21%)
Oct 05, 2017 57.76 58.42 57.40 58.29 208,400 +0.72(+1.25%)
Oct 04, 2017 58.29 58.29 57.49 57.57 183,756 -0.73(-1.25%)
Oct 03, 2017 58.25 58.36 57.78 58.30 401,987 -0.05(-0.09%)
Oct 02, 2017 57.74 58.35 57.48 58.35 323,835 +0.58(+1.00%)
Sep 29, 2017 57.40 58.43 57.40 57.77 566,399 +0.36(+0.63%)
Sep 28, 2017 57.42 57.68 56.55 57.41 414,345 +0.10(+0.17%)
Sep 27, 2017 57.30 57.59 56.58 57.31 634,864 +0.89(+1.58%)
Sep 26, 2017 56.42 56.73 56.21 56.42 821,102 +0.17(+0.30%)
Sep 25, 2017 56.50 56.81 56.02 56.25 387,492 -0.23(-0.41%)
Sep 22, 2017 56.42 56.72 56.22 56.48 320,740 -0.04(-0.07%)
Sep 21, 2017 56.39 56.73 56.36 56.52 281,620 +0.12(+0.21%)
Sep 20, 2017 55.98 56.56 55.47 56.40 481,996 +0.51(+0.91%)
Sep 19, 2017 55.66 56.16 55.66 55.89 333,716 +0.11(+0.20%)
Sep 18, 2017 55.38 55.83 55.27 55.78 256,787 +0.61(+1.11%)
Sep 15, 2017 54.70 55.36 54.44 55.17 1,068,133 +0.46(+0.84%)
Sep 14, 2017 55.21 55.42 54.55 54.71 313,968 -0.29(-0.53%)
Sep 13, 2017 54.47 55.14 54.33 55.00 283,783 +0.16(+0.29%)
Sep 12, 2017 54.34 54.86 54.13 54.84 394,195 +0.74(+1.37%)
Sep 11, 2017 53.69 54.54 53.69 54.10 382,330 +0.89(+1.67%)
Sep 08, 2017 52.30 53.58 52.09 53.21 333,981 +0.83(+1.58%)
Sep 07, 2017 53.38 53.50 51.90 52.38 247,643 -1.29(-2.40%)
Sep 06, 2017 53.90 54.23 53.54 53.67 185,438 -0.07(-0.13%)
Sep 05, 2017 54.91 55.09 53.64 53.74 212,734 -1.54(-2.79%)
Sep 01, 2017 55.05 55.69 55.04 55.28 256,126 +0.29(+0.53%)
Aug 31, 2017 54.98 55.14 54.71 54.99 301,708 +0.24(+0.44%)
Aug 30, 2017 54.50 55.06 54.48 54.75 286,422 +0.27(+0.50%)
Aug 29, 2017 54.07 54.61 53.87 54.48 193,104 -0.25(-0.46%)
Aug 28, 2017 55.06 55.21 54.58 54.73 164,585 -0.30(-0.55%)
Aug 25, 2017 55.00 55.31 54.70 55.03 237,466 +0.30(+0.55%)
Aug 24, 2017 54.87 54.91 54.50 54.73 211,681 +0.15(+0.27%)
Aug 23, 2017 53.91 54.83 53.86 54.58 262,175 +0.21(+0.39%)
Aug 22, 2017 54.29 54.57 54.17 54.37 247,543 +0.28(+0.52%)
Aug 21, 2017 54.37 54.37 53.88 54.09 203,714 -0.26(-0.48%)
Aug 18, 2017 54.23 54.74 53.85 54.35 669,675 -0.11(-0.20%)
Aug 17, 2017 55.92 56.14 54.42 54.46 307,845 -1.74(-3.10%)
Aug 16, 2017 56.55 56.55 56.01 56.20 223,592 -0.12(-0.21%)
Aug 15, 2017 57.01 57.05 56.30 56.32 206,770 -0.30(-0.53%)
Aug 14, 2017 55.90 56.77 55.84 56.62 334,884 +1.40(+2.54%)
Aug 11, 2017 55.47 55.83 54.70 55.22 368,459 -0.15(-0.27%)
Aug 10, 2017 56.02 56.44 55.35 55.37 397,407 -1.60(-2.81%)
Aug 09, 2017 57.35 57.55 56.80 56.97 389,494 -0.76(-1.32%)
Aug 08, 2017 57.80 58.61 57.62 57.73 266,028 -0.04(-0.07%)
Aug 07, 2017 58.39 58.39 57.75 57.77 164,294 -0.43(-0.74%)
Aug 04, 2017 58.38 58.76 58.08 58.20 240,115 +0.29(+0.50%)
Aug 03, 2017 58.29 58.46 57.74 57.91 201,387 -0.47(-0.81%)
Aug 02, 2017 58.68 58.76 58.02 58.38 241,109 -0.29(-0.49%)
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.