Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD -0.69 (-0.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.58 64.58 63.49 64.36 779,665 -0.43(-0.66%)
Oct 30, 2019 65.19 65.19 64.48 64.79 340,829 -0.38(-0.58%)
Oct 29, 2019 64.52 65.19 64.41 65.17 328,262 +0.59(+0.91%)
Oct 28, 2019 64.77 65.19 64.51 64.58 384,756 +0.34(+0.53%)
Oct 25, 2019 64.60 65.07 64.23 64.24 422,200 -0.36(-0.56%)
Oct 24, 2019 64.65 64.68 64.10 64.60 487,416 +0.07(+0.11%)
Oct 23, 2019 63.88 64.55 63.83 64.53 368,622 +0.62(+0.97%)
Oct 22, 2019 63.11 64.13 62.71 63.91 480,258 +0.66(+1.04%)
Oct 21, 2019 63.13 63.53 62.79 63.25 378,150 +0.47(+0.75%)
Oct 18, 2019 62.04 62.95 61.99 62.78 464,800 +0.48(+0.77%)
Oct 17, 2019 61.93 62.79 61.59 62.30 619,726 +0.80(+1.30%)
Oct 16, 2019 61.99 62.16 60.64 61.50 839,623 +1.25(+2.07%)
Oct 15, 2019 59.75 60.29 59.29 60.25 663,536 +0.89(+1.50%)
Oct 14, 2019 59.40 60.08 59.18 59.36 813,750 -0.37(-0.62%)
Oct 11, 2019 59.52 60.46 59.52 59.73 797,200 +0.87(+1.48%)
Oct 10, 2019 58.50 59.28 58.45 58.86 472,879 +0.68(+1.17%)
Oct 09, 2019 58.98 58.98 58.07 58.18 933,098 +0.08(+0.14%)
Oct 08, 2019 58.63 58.71 58.08 58.10 522,580 -1.17(-1.97%)
Oct 07, 2019 59.01 59.64 58.77 59.27 269,172 +0.27(+0.46%)
Oct 04, 2019 58.64 59.08 58.22 59.00 325,900 +0.53(+0.91%)
Oct 03, 2019 58.03 58.54 57.29 58.47 497,473 -0.11(-0.19%)
Oct 02, 2019 58.82 59.09 58.16 58.58 501,288 -0.53(-0.90%)
Oct 01, 2019 61.20 61.31 58.96 59.11 447,349 -1.54(-2.54%)
Sep 30, 2019 60.86 60.96 60.37 60.65 321,356 +0.08(+0.13%)
Sep 27, 2019 60.96 61.51 60.47 60.57 560,100 +0.11(+0.18%)
Sep 26, 2019 61.04 61.04 60.45 60.46 562,382 -0.72(-1.18%)
Sep 25, 2019 60.56 61.40 60.40 61.18 456,232 +0.72(+1.19%)
Sep 24, 2019 60.78 61.05 60.14 60.46 428,525 -0.30(-0.49%)
Sep 23, 2019 60.40 61.04 60.25 60.76 325,462 +0.13(+0.21%)
Sep 20, 2019 61.19 61.55 60.58 60.63 813,300 -0.45(-0.74%)
Sep 19, 2019 61.31 61.84 60.03 61.08 371,426 -0.19(-0.31%)
Sep 18, 2019 60.59 61.37 60.39 61.27 336,669 +0.32(+0.53%)
Sep 17, 2019 61.30 61.30 60.75 60.95 1,045,336 -0.43(-0.70%)
Sep 16, 2019 60.57 61.72 60.43 61.38 568,308 +0.05(+0.08%)
Sep 13, 2019 61.13 61.50 60.85 61.33 359,800 +0.55(+0.90%)
Sep 12, 2019 60.29 60.97 59.10 60.78 356,178 +0.21(+0.35%)
Sep 11, 2019 59.86 60.83 59.11 60.57 384,749 +0.71(+1.19%)
Sep 10, 2019 59.10 59.93 59.02 59.86 443,703 +0.92(+1.56%)
Sep 09, 2019 58.27 59.02 57.84 58.94 388,937 +1.25(+2.17%)
Sep 06, 2019 57.83 57.90 57.25 57.69 400,000 -0.03(-0.05%)
Sep 05, 2019 57.19 58.27 57.19 57.72 372,104 +1.04(+1.83%)
Sep 04, 2019 57.00 57.00 55.47 56.68 337,591 +0.43(+0.76%)
Sep 03, 2019 56.74 56.78 55.60 56.25 459,675 -0.82(-1.44%)
Aug 30, 2019 57.02 57.39 56.78 57.07 538,600 +0.43(+0.76%)
Aug 29, 2019 56.18 56.84 56.08 56.64 281,950 +1.18(+2.13%)
Aug 28, 2019 54.79 55.83 54.79 55.46 368,849 +0.58(+1.06%)
Aug 27, 2019 56.18 56.18 54.65 54.88 484,136 -1.05(-1.88%)
Aug 26, 2019 55.91 55.97 55.43 55.93 345,562 +0.47(+0.85%)
Aug 23, 2019 57.06 57.47 55.24 55.46 402,000 -1.86(-3.24%)
Aug 22, 2019 57.52 57.79 56.94 57.32 226,313 +0.19(+0.33%)
Aug 21, 2019 57.49 57.49 56.93 57.13 299,512 -0.02(-0.03%)
Aug 20, 2019 57.27 57.52 56.93 57.15 434,710 -0.41(-0.71%)
Aug 19, 2019 58.09 58.51 57.48 57.56 271,160 +0.41(+0.72%)
Aug 16, 2019 56.04 57.29 56.04 57.15 342,200 +1.45(+2.60%)
Aug 15, 2019 56.39 56.61 55.35 55.70 405,219 -0.35(-0.62%)
Aug 14, 2019 56.39 56.88 55.90 56.05 486,423 -1.32(-2.30%)
Aug 13, 2019 56.97 58.20 56.95 57.37 573,644 +0.46(+0.81%)
Aug 12, 2019 57.53 57.80 56.87 56.91 388,802 -1.11(-1.91%)
Aug 09, 2019 57.10 58.36 56.67 58.02 581,800 +0.69(+1.20%)
Aug 08, 2019 57.05 57.72 56.79 57.33 493,404 +0.92(+1.63%)
Aug 07, 2019 56.15 56.48 55.29 56.41 529,398 -0.51(-0.90%)
Aug 06, 2019 56.99 57.53 56.15 56.92 378,735 +0.45(+0.80%)
Aug 05, 2019 57.37 57.50 55.86 56.47 602,056 -1.92(-3.29%)
Aug 02, 2019 59.02 59.29 58.04 58.39 528,700 -0.66(-1.12%)
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.