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 (%)
Mar 31, 2020 49.50 51.17 48.73 50.35 565,061 -0.07(-0.14%)
Mar 30, 2020 49.83 50.86 49.02 50.42 573,348 +1.04(+2.11%)
Mar 27, 2020 49.69 50.93 49.14 49.38 534,400 -2.24(-4.34%)
Mar 26, 2020 48.69 52.31 48.47 51.62 771,510 +2.93(+6.02%)
Mar 25, 2020 50.00 51.95 47.65 48.69 683,584 -1.01(-2.03%)
Mar 24, 2020 47.83 49.99 46.93 49.70 880,987 +3.59(+7.79%)
Mar 23, 2020 52.53 52.53 45.51 46.11 1,051,096 -6.06(-11.62%)
Mar 20, 2020 57.22 59.24 51.23 52.17 942,200 -6.33(-10.82%)
Mar 19, 2020 60.25 60.98 57.57 58.50 1,090,452 -2.86(-4.66%)
Mar 18, 2020 57.54 62.07 55.26 61.36 1,872,272 +0.43(+0.71%)
Mar 17, 2020 53.78 61.14 53.09 60.93 1,379,204 +8.17(+15.49%)
Mar 16, 2020 48.97 57.50 48.16 52.76 1,210,487 -4.20(-7.37%)
Mar 13, 2020 53.71 57.09 52.83 56.96 1,287,700 +6.38(+12.61%)
Mar 12, 2020 50.42 53.22 48.19 50.58 1,296,438 -2.95(-5.51%)
Mar 11, 2020 55.10 55.33 52.80 53.53 1,146,460 -2.94(-5.21%)
Mar 10, 2020 54.44 56.51 52.76 56.47 1,136,265 +4.00(+7.62%)
Mar 09, 2020 53.30 54.19 51.68 52.47 952,937 -5.49(-9.47%)
Mar 06, 2020 57.59 59.19 56.95 57.96 666,900 -1.63(-2.74%)
Mar 05, 2020 61.45 62.90 58.64 59.59 806,182 -3.97(-6.25%)
Mar 04, 2020 62.51 63.68 61.59 63.56 537,399 +1.81(+2.93%)
Mar 03, 2020 63.12 64.00 61.14 61.75 633,614 -1.68(-2.65%)
Mar 02, 2020 60.94 63.49 60.38 63.43 667,162 +2.39(+3.92%)
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%)
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.