Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.48 USD +0.10 (+0.16%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.75 59.65 57.66 59.47 365,693 +0.98(+1.68%)
Jun 29, 2020 58.15 59.17 57.67 58.49 324,639 +1.27(+2.22%)
Jun 26, 2020 58.30 58.64 56.71 57.22 837,200 -2.20(-3.70%)
Jun 25, 2020 57.59 59.56 57.27 59.42 378,812 +1.63(+2.82%)
Jun 24, 2020 59.60 59.60 57.46 57.79 435,000 -2.12(-3.54%)
Jun 23, 2020 61.79 62.03 59.86 59.91 364,412 -0.94(-1.54%)
Jun 22, 2020 61.55 63.41 60.33 60.85 312,693 -0.98(-1.58%)
Jun 19, 2020 62.28 62.40 59.92 61.83 1,352,200 +0.51(+0.83%)
Jun 18, 2020 60.73 61.98 60.11 61.32 511,788 +0.12(+0.20%)
Jun 17, 2020 61.58 63.10 61.00 61.20 486,705 -2.03(-3.21%)
Jun 16, 2020 62.88 64.68 61.85 63.23 376,073 +1.45(+2.35%)
Jun 15, 2020 58.78 62.27 58.54 61.78 515,720 +0.84(+1.38%)
Jun 12, 2020 62.65 62.65 59.04 60.94 707,200 +0.53(+0.88%)
Jun 11, 2020 62.98 64.17 60.19 60.41 602,709 -5.35(-8.14%)
Jun 10, 2020 68.13 68.13 65.34 65.76 560,095 -2.67(-3.90%)
Jun 09, 2020 67.32 69.18 67.13 68.43 388,340 -0.29(-0.42%)
Jun 08, 2020 68.98 69.77 67.84 68.72 533,940 +0.47(+0.69%)
Jun 05, 2020 68.87 69.14 66.66 68.25 548,900 +2.77(+4.23%)
Jun 04, 2020 65.07 65.56 64.07 65.48 599,260 +0.18(+0.28%)
Jun 03, 2020 64.40 65.77 64.29 65.30 513,845 +1.72(+2.71%)
Jun 02, 2020 64.45 64.57 62.98 63.58 421,849 +0.07(+0.11%)
Jun 01, 2020 64.34 64.34 63.01 63.51 361,456 -0.22(-0.35%)
May 29, 2020 63.14 64.25 61.79 63.73 496,500 -0.15(-0.23%)
May 28, 2020 65.83 66.00 63.40 63.88 373,424 -1.35(-2.06%)
May 27, 2020 64.98 65.47 63.33 65.22 591,710 +2.19(+3.47%)
May 26, 2020 61.45 63.51 61.04 63.03 425,199 +3.52(+5.91%)
May 22, 2020 60.18 60.47 59.17 59.51 279,500 -0.54(-0.90%)
May 21, 2020 59.13 60.24 58.92 60.05 482,570 +0.50(+0.84%)
May 20, 2020 58.41 59.71 56.82 59.55 337,869 +2.28(+3.98%)
May 19, 2020 58.69 59.42 57.24 57.27 331,783 -1.77(-3.00%)
May 18, 2020 56.64 59.47 56.31 59.04 445,926 +4.82(+8.89%)
May 15, 2020 54.04 54.28 53.53 54.22 809,200 -0.48(-0.88%)
May 14, 2020 51.73 55.34 51.03 54.70 595,923 +1.71(+3.23%)
May 13, 2020 54.57 55.06 52.13 52.99 577,915 -2.42(-4.37%)
May 12, 2020 58.16 58.16 55.38 55.41 645,196 -2.33(-4.04%)
May 11, 2020 58.09 58.51 57.22 57.74 607,394 -1.11(-1.89%)
May 08, 2020 58.70 59.32 58.44 58.85 372,600 +1.37(+2.38%)
May 07, 2020 57.71 58.92 57.19 57.48 282,274 +0.20(+0.35%)
May 06, 2020 58.65 58.78 57.14 57.28 307,494 -0.79(-1.36%)
May 05, 2020 59.25 60.24 57.90 58.07 353,601 -0.35(-0.60%)
May 04, 2020 57.41 58.58 57.14 58.42 345,755 +0.20(+0.34%)
May 01, 2020 59.85 60.09 57.45 58.22 606,800 -2.97(-4.85%)
Apr 30, 2020 62.00 62.06 60.26 61.19 652,423 -1.94(-3.07%)
Apr 29, 2020 60.43 63.72 59.93 63.13 743,694 +3.88(+6.55%)
Apr 28, 2020 56.42 60.26 56.42 59.25 554,566 +1.75(+3.04%)
Apr 27, 2020 56.09 57.94 55.36 57.50 367,382 +2.25(+4.07%)
Apr 24, 2020 56.10 56.63 54.54 55.25 464,100 -0.29(-0.52%)
Apr 23, 2020 54.87 56.41 54.87 55.54 342,946 +0.74(+1.35%)
Apr 22, 2020 56.48 57.05 53.66 54.80 503,864 -0.63(-1.14%)
Apr 21, 2020 55.22 56.07 54.80 55.43 501,559 -1.01(-1.79%)
Apr 20, 2020 56.24 58.27 55.45 56.44 499,031 -0.88(-1.54%)
Apr 17, 2020 56.05 57.90 55.88 57.32 564,400 +3.18(+5.87%)
Apr 16, 2020 54.66 54.89 53.18 54.14 831,267 -0.26(-0.48%)
Apr 15, 2020 54.89 55.77 54.16 54.40 432,973 -1.70(-3.03%)
Apr 14, 2020 56.90 57.78 55.30 56.10 506,532 +0.88(+1.59%)
Apr 13, 2020 59.18 59.18 54.97 55.22 470,919 -4.15(-6.99%)
Apr 09, 2020 56.71 59.64 56.02 59.37 461,200 +3.65(+6.55%)
Apr 08, 2020 55.20 56.14 53.30 55.72 578,753 +1.50(+2.77%)
Apr 07, 2020 53.74 55.93 53.23 54.22 504,416 +1.82(+3.47%)
Apr 06, 2020 51.63 52.84 50.73 52.40 635,443 +3.53(+7.22%)
Apr 03, 2020 50.89 51.83 48.14 48.87 487,800 -2.71(-5.25%)
Apr 02, 2020 48.95 51.60 48.31 51.58 366,788 +2.04(+4.12%)
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.