Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.55 USD -1.09 (-1.42%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.28 46.53 45.36 46.20 462,864 -0.29(-0.62%)
Mar 30, 2017 45.05 46.70 45.02 46.49 478,800 +1.41(+3.12%)
Mar 29, 2017 45.29 45.46 44.84 45.08 268,113 -0.21(-0.45%)
Mar 28, 2017 44.81 45.54 44.64 45.29 496,694 +0.29(+0.64%)
Mar 27, 2017 44.51 45.05 43.73 45.00 377,026 -0.23(-0.51%)
Mar 24, 2017 45.14 45.55 44.85 45.23 376,980 +0.19(+0.42%)
Mar 23, 2017 44.55 45.69 44.55 45.04 337,316 +0.30(+0.68%)
Mar 22, 2017 45.22 45.36 44.35 44.74 672,861 -0.48(-1.06%)
Mar 21, 2017 47.57 47.63 45.17 45.22 604,431 -2.14(-4.52%)
Mar 20, 2017 47.72 47.91 47.25 47.35 346,902 -0.56(-1.17%)
Mar 17, 2017 48.16 48.16 47.39 47.91 2,234,742 -0.04(-0.09%)
Mar 16, 2017 47.58 48.12 47.58 47.96 331,477 +0.53(+1.13%)
Mar 15, 2017 47.92 48.29 47.37 47.42 533,290 -0.29(-0.60%)
Mar 14, 2017 47.42 47.77 47.08 47.71 552,078 -0.03(-0.07%)
Mar 13, 2017 47.48 48.06 47.00 47.74 351,205 +0.18(+0.38%)
Mar 10, 2017 47.91 47.91 46.99 47.56 352,677 -0.02(-0.05%)
Mar 09, 2017 47.71 48.09 47.51 47.59 403,415 -0.10(-0.21%)
Mar 08, 2017 48.34 48.68 47.64 47.68 437,055 -0.68(-1.41%)
Mar 07, 2017 48.22 48.65 48.13 48.37 366,440 -0.11(-0.22%)
Mar 06, 2017 48.40 48.68 47.96 48.47 428,598 -0.23(-0.47%)
Mar 03, 2017 48.57 48.89 48.41 48.70 404,052 +0.32(+0.66%)
Mar 02, 2017 49.69 49.69 48.32 48.38 473,019 -1.37(-2.75%)
Mar 01, 2017 49.21 49.86 49.10 49.75 773,609 +1.19(+2.46%)
Feb 28, 2017 48.75 49.05 48.37 48.56 568,349 -0.59(-1.21%)
Feb 27, 2017 48.67 49.22 48.62 49.15 409,995 +0.39(+0.79%)
Feb 24, 2017 48.53 48.78 48.27 48.76 415,294 -0.31(-0.64%)
Feb 23, 2017 49.36 49.54 48.52 49.07 458,160 -0.35(-0.70%)
Feb 22, 2017 48.95 49.56 48.95 49.42 717,457 +0.30(+0.60%)
Feb 21, 2017 48.94 49.16 48.80 49.12 485,746 +0.49(+1.00%)
Feb 17, 2017 48.64 48.64 48.64 0 +0.33(+0.68%)
Feb 16, 2017 48.02 48.33 47.79 48.31 413,040 +0.18(+0.38%)
Feb 15, 2017 47.91 48.21 47.72 48.13 408,273 +0.30(+0.62%)
Feb 14, 2017 46.98 47.91 46.84 47.83 541,262 +0.81(+1.73%)
Feb 13, 2017 46.75 47.24 46.75 47.02 450,891 +0.48(+1.03%)
Feb 10, 2017 46.50 46.60 46.03 46.54 441,300 +0.39(+0.84%)
Feb 09, 2017 46.19 46.33 45.64 46.15 330,898 +0.52(+1.14%)
Feb 08, 2017 46.00 46.00 45.34 45.64 326,277 -0.49(-1.05%)
Feb 07, 2017 46.60 46.87 46.05 46.12 546,412 -0.44(-0.94%)
Feb 06, 2017 46.24 46.91 46.24 46.56 541,698 -0.01(-0.02%)
Feb 03, 2017 46.05 46.65 45.83 46.56 581,163 +1.20(+2.65%)
Feb 02, 2017 45.55 45.82 45.03 45.36 659,623 -0.40(-0.88%)
Feb 01, 2017 46.94 47.37 45.67 45.77 852,430 -0.74(-1.59%)
Jan 31, 2017 46.31 46.75 46.21 46.51 1,836,770 +0.02(+0.05%)
Jan 30, 2017 46.61 46.61 46.01 46.48 568,995 -0.37(-0.79%)
Jan 27, 2017 47.25 47.31 45.33 46.85 488,670 -0.48(-1.01%)
Jan 26, 2017 46.72 47.36 46.49 47.33 687,259 +0.74(+1.59%)
Jan 25, 2017 46.38 46.69 46.18 46.59 830,249 +0.67(+1.45%)
Jan 24, 2017 45.28 46.01 44.85 45.92 706,671 +0.82(+1.82%)
Jan 23, 2017 44.91 45.26 44.81 45.10 396,012 -0.15(-0.33%)
Jan 20, 2017 45.08 45.64 44.99 45.25 457,446 +0.21(+0.47%)
Jan 19, 2017 45.15 45.55 44.82 45.03 819,574 -0.30(-0.67%)
Jan 18, 2017 45.25 45.50 44.43 45.34 1,014,088 -0.65(-1.41%)
Jan 17, 2017 47.31 47.31 45.93 45.99 744,523 -1.66(-3.49%)
Jan 13, 2017 47.65 47.65 47.65 0 +0.53(+1.12%)
Jan 12, 2017 47.59 47.59 46.71 47.12 368,746 -0.73(-1.53%)
Jan 11, 2017 47.65 47.86 47.05 47.86 270,499 +0.25(+0.52%)
Jan 10, 2017 47.22 47.79 47.02 47.61 378,243 +0.39(+0.82%)
Jan 09, 2017 47.68 47.68 46.99 47.22 485,013 -0.66(-1.37%)
Jan 06, 2017 47.75 48.13 47.57 47.88 468,785 +0.29(+0.61%)
Jan 05, 2017 48.04 48.19 47.26 47.59 468,508 -0.67(-1.38%)
Jan 04, 2017 47.45 48.33 46.28 48.26 597,148 +0.83(+1.75%)
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.