Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

65.96 USD -2.09 (-3.07%)
Official Closing Price Updated: 6:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.32 62.83 59.92 61.04 1,140,900 -2.79(-4.37%)
Feb 27, 2020 63.47 66.34 62.72 63.83 915,862 -0.73(-1.13%)
Feb 26, 2020 66.10 66.92 64.48 64.56 418,118 -1.07(-1.63%)
Feb 25, 2020 67.40 67.58 65.39 65.63 724,907 -1.71(-2.54%)
Feb 24, 2020 67.30 67.81 66.99 67.34 504,194 -1.69(-2.45%)
Feb 21, 2020 69.50 69.74 68.53 69.03 646,500 -0.91(-1.30%)
Feb 20, 2020 69.48 70.05 68.97 69.94 318,282 +0.34(+0.49%)
Feb 19, 2020 69.87 70.05 69.59 69.60 313,681 +0.00(+0.00%)
Feb 18, 2020 69.71 70.26 69.24 69.60 337,716 -0.56(-0.80%)
Feb 14, 2020 70.55 70.72 70.07 70.16 369,800 -0.54(-0.76%)
Feb 13, 2020 70.46 70.77 70.20 70.70 356,418 -0.10(-0.14%)
Feb 12, 2020 71.18 71.23 70.51 70.80 319,057 -0.30(-0.42%)
Feb 11, 2020 70.68 71.39 70.21 71.10 376,524 +0.68(+0.97%)
Feb 10, 2020 69.42 70.48 69.42 70.42 203,284 +0.75(+1.08%)
Feb 07, 2020 69.88 70.13 69.53 69.67 366,800 -0.58(-0.83%)
Feb 06, 2020 71.28 71.92 70.12 70.25 467,273 -0.69(-0.97%)
Feb 05, 2020 70.70 71.28 70.65 70.94 571,570 +0.96(+1.37%)
Feb 04, 2020 69.30 70.54 69.18 69.98 680,448 +1.30(+1.89%)
Feb 03, 2020 68.19 68.95 68.07 68.68 519,940 +1.02(+1.51%)
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%)
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.