Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.52 USD -0.56 (-0.73%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.56 47.56 47.56 0 +0.07(+0.14%)
Dec 29, 2016 47.64 48.03 47.12 47.49 316,227 -0.21(-0.45%)
Dec 28, 2016 48.42 48.42 47.60 47.71 327,568 -0.51(-1.06%)
Dec 27, 2016 48.00 48.27 47.53 48.22 250,510 +0.39(+0.83%)
Dec 23, 2016 47.82 47.82 47.82 0 -0.11(-0.22%)
Dec 22, 2016 47.85 48.12 47.56 47.93 317,732 +0.08(+0.17%)
Dec 21, 2016 48.19 48.22 47.80 47.85 488,928 -0.53(-1.09%)
Dec 20, 2016 48.05 48.39 47.37 48.37 500,076 +0.67(+1.41%)
Dec 19, 2016 47.18 47.72 46.94 47.70 578,025 +0.56(+1.19%)
Dec 16, 2016 47.94 48.29 47.11 47.14 1,479,815 -0.57(-1.19%)
Dec 15, 2016 47.52 47.89 47.06 47.71 624,402 +0.30(+0.64%)
Dec 14, 2016 47.81 48.05 47.23 47.40 505,660 -0.68(-1.42%)
Dec 13, 2016 47.65 48.11 47.20 48.09 717,021 +0.65(+1.37%)
Dec 12, 2016 48.41 48.61 47.25 47.44 756,836 -1.26(-2.58%)
Dec 09, 2016 48.53 48.72 47.69 48.70 569,367 +0.30(+0.63%)
Dec 08, 2016 47.47 48.45 47.29 48.39 652,346 +0.96(+2.03%)
Dec 07, 2016 47.25 47.64 46.94 47.43 510,227 +0.39(+0.82%)
Dec 06, 2016 46.52 47.07 46.41 47.04 912,944 +0.58(+1.26%)
Dec 05, 2016 46.07 46.56 46.07 46.46 427,962 +0.59(+1.29%)
Dec 02, 2016 46.10 46.10 45.64 45.87 428,153 -0.48(-1.03%)
Dec 01, 2016 45.50 46.38 45.37 46.34 732,106 +1.25(+2.77%)
Nov 30, 2016 45.77 45.97 44.77 45.09 583,671 +0.04(+0.09%)
Nov 29, 2016 45.03 45.44 44.98 45.05 423,102 +0.26(+0.58%)
Nov 28, 2016 45.16 45.44 44.70 44.79 468,675 -0.60(-1.31%)
Nov 25, 2016 45.58 45.58 45.20 45.39 171,272 -0.04(-0.09%)
Nov 23, 2016 45.43 45.43 45.43 0 +0.00(+0.00%)
Nov 22, 2016 45.36 45.45 45.09 45.43 445,366 +0.31(+0.69%)
Nov 21, 2016 44.94 45.12 44.68 45.12 410,657 +0.28(+0.63%)
Nov 18, 2016 44.80 45.18 44.55 44.83 851,868 +0.02(+0.03%)
Nov 17, 2016 44.29 44.89 44.19 44.82 500,624 +0.63(+1.44%)
Nov 16, 2016 44.38 44.66 43.93 44.18 504,211 -0.56(-1.26%)
Nov 15, 2016 44.68 44.78 43.91 44.75 1,306,337 -0.18(-0.40%)
Nov 14, 2016 43.84 45.48 43.44 44.93 867,418 +1.54(+3.54%)
Nov 11, 2016 42.27 43.51 42.14 43.39 986,148 +1.01(+2.38%)
Nov 10, 2016 41.25 42.76 41.23 42.38 852,692 +1.65(+4.04%)
Nov 09, 2016 39.45 40.99 39.29 40.74 869,094 +1.68(+4.29%)
Nov 08, 2016 39.07 39.40 38.82 39.06 494,260 -0.11(-0.28%)
Nov 07, 2016 39.02 39.35 39.02 39.17 630,733 +0.58(+1.50%)
Nov 04, 2016 38.64 39.11 38.38 38.59 322,209 -0.05(-0.12%)
Nov 03, 2016 38.47 38.72 38.31 38.64 312,926 +0.22(+0.57%)
Nov 02, 2016 38.72 38.82 38.36 38.42 366,879 -0.52(-1.35%)
Nov 01, 2016 39.27 39.39 38.64 38.94 383,960 -0.09(-0.24%)
Oct 31, 2016 39.08 39.24 38.86 39.04 1,032,332 +0.09(+0.22%)
Oct 28, 2016 39.35 39.35 38.75 38.95 401,862 -0.31(-0.78%)
Oct 27, 2016 39.40 39.40 39.09 39.25 631,572 +0.13(+0.32%)
Oct 26, 2016 38.56 39.17 38.56 39.13 686,843 +0.42(+1.07%)
Oct 25, 2016 39.00 39.07 38.61 38.71 400,998 -0.34(-0.86%)
Oct 24, 2016 38.95 39.26 38.87 39.05 343,867 +0.24(+0.61%)
Oct 21, 2016 38.57 38.90 38.44 38.82 348,222 +0.09(+0.24%)
Oct 20, 2016 38.67 38.88 38.47 38.72 349,804 +0.05(+0.14%)
Oct 19, 2016 38.17 38.76 38.12 38.67 412,357 +0.65(+1.71%)
Oct 18, 2016 38.00 38.15 37.72 38.02 508,941 +0.29(+0.77%)
Oct 17, 2016 37.83 38.05 37.56 37.73 626,280 -0.22(-0.58%)
Oct 14, 2016 38.39 38.62 37.34 37.95 956,118 -0.84(-2.16%)
Oct 13, 2016 39.03 39.03 38.34 38.78 754,352 -0.71(-1.79%)
Oct 12, 2016 39.45 39.65 39.38 39.49 618,557 +0.10(+0.26%)
Oct 11, 2016 39.58 39.69 39.07 39.39 654,979 -0.14(-0.36%)
Oct 10, 2016 39.42 39.80 39.42 39.53 279,630 +0.28(+0.72%)
Oct 07, 2016 39.18 39.31 38.67 39.25 619,381 +0.09(+0.24%)
Oct 06, 2016 38.94 39.20 38.67 39.15 286,976 +0.31(+0.79%)
Oct 05, 2016 38.52 39.19 38.52 38.85 332,046 +0.55(+1.43%)
Oct 04, 2016 38.31 38.62 38.17 38.30 396,401 +0.04(+0.10%)
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.