Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.19 USD -0.64 (-0.93%)
Official Closing Price Updated: 5:05 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.26 59.62 58.79 59.02 467,583 -0.72(-1.21%)
Feb 27, 2017 59.16 59.83 59.10 59.74 337,306 +0.47(+0.79%)
Feb 24, 2017 58.99 59.29 58.67 59.27 341,665 -0.38(-0.64%)
Feb 23, 2017 60.00 60.22 58.98 59.65 376,931 -0.42(-0.70%)
Feb 22, 2017 59.50 60.24 59.50 60.07 590,256 +0.36(+0.60%)
Feb 21, 2017 59.49 59.76 59.32 59.71 399,626 +0.59(+1.00%)
Feb 17, 2017 59.12 59.12 59.12 0 +0.40(+0.68%)
Feb 16, 2017 58.37 58.74 58.09 58.72 339,810 +0.22(+0.38%)
Feb 15, 2017 58.24 58.60 58.01 58.50 335,889 +0.36(+0.62%)
Feb 14, 2017 57.11 58.24 56.93 58.14 445,299 +0.99(+1.73%)
Feb 13, 2017 56.82 57.42 56.82 57.15 370,951 +0.58(+1.03%)
Feb 10, 2017 56.52 56.64 55.95 56.57 363,060 +0.47(+0.84%)
Feb 09, 2017 56.14 56.32 55.47 56.10 272,232 +0.63(+1.14%)
Feb 08, 2017 55.91 55.91 55.11 55.47 268,430 -0.59(-1.05%)
Feb 07, 2017 56.64 56.97 55.98 56.06 449,537 -0.53(-0.94%)
Feb 06, 2017 56.21 57.02 56.21 56.59 445,658 -0.01(-0.02%)
Feb 03, 2017 55.97 56.70 55.71 56.60 478,126 +1.46(+2.65%)
Feb 02, 2017 55.37 55.70 54.74 55.14 542,676 -0.49(-0.88%)
Feb 01, 2017 57.06 57.58 55.51 55.63 701,298 -0.90(-1.59%)
Jan 31, 2017 56.29 56.83 56.17 56.53 1,511,117 +0.03(+0.05%)
Jan 30, 2017 56.65 56.65 55.92 56.50 468,115 -0.45(-0.79%)
Jan 27, 2017 57.43 57.50 55.10 56.95 402,032 -0.58(-1.01%)
Jan 26, 2017 56.79 57.57 56.51 57.53 565,411 +0.90(+1.59%)
Jan 25, 2017 56.38 56.75 56.13 56.63 683,049 +0.81(+1.45%)
Jan 24, 2017 55.04 55.93 54.52 55.82 581,381 +1.00(+1.82%)
Jan 23, 2017 54.59 55.01 54.47 54.82 325,802 -0.18(-0.33%)
Jan 20, 2017 54.80 55.47 54.69 55.00 376,343 +0.26(+0.47%)
Jan 19, 2017 54.88 55.37 54.48 54.74 674,267 -0.37(-0.67%)
Jan 18, 2017 55.00 55.30 54.01 55.11 834,295 -0.79(-1.41%)
Jan 17, 2017 57.50 57.50 55.83 55.90 612,522 -2.02(-3.49%)
Jan 13, 2017 57.92 57.92 57.92 0 +0.64(+1.12%)
Jan 12, 2017 57.84 57.84 56.78 57.28 303,370 -0.89(-1.53%)
Jan 11, 2017 57.92 58.17 57.19 58.17 222,542 +0.30(+0.52%)
Jan 10, 2017 57.40 58.09 57.15 57.87 311,183 +0.47(+0.82%)
Jan 09, 2017 57.95 57.95 57.12 57.40 399,023 -0.80(-1.37%)
Jan 06, 2017 58.04 58.50 57.82 58.20 385,672 +0.35(+0.61%)
Jan 05, 2017 58.39 58.58 57.44 57.85 385,445 -0.81(-1.38%)
Jan 04, 2017 57.68 58.75 56.25 58.66 491,277 +1.01(+1.75%)
Jan 03, 2017 58.45 58.67 57.36 57.65 327,504 -0.16(-0.28%)
Dec 30, 2016 57.81 57.81 57.81 0 +0.08(+0.14%)
Dec 29, 2016 57.91 58.38 57.28 57.73 260,162 -0.26(-0.45%)
Dec 28, 2016 58.85 58.85 57.86 57.99 269,493 -0.62(-1.06%)
Dec 27, 2016 58.35 58.67 57.77 58.61 206,096 +0.48(+0.83%)
Dec 23, 2016 58.13 58.13 58.13 0 -0.13(-0.22%)
Dec 22, 2016 58.16 58.49 57.81 58.26 261,400 +0.10(+0.17%)
Dec 21, 2016 58.57 58.61 58.10 58.16 402,244 -0.64(-1.09%)
Dec 20, 2016 58.41 58.82 57.58 58.80 411,415 +0.82(+1.41%)
Dec 19, 2016 57.35 58.01 57.06 57.98 475,543 +0.68(+1.19%)
Dec 16, 2016 58.27 58.70 57.26 57.30 1,217,449 -0.69(-1.19%)
Dec 15, 2016 57.76 58.21 57.20 57.99 513,699 +0.37(+0.64%)
Dec 14, 2016 58.11 58.40 57.41 57.62 416,009 -0.83(-1.42%)
Dec 13, 2016 57.92 58.48 57.37 58.45 589,897 +0.79(+1.37%)
Dec 12, 2016 58.84 59.09 57.43 57.66 622,653 -1.53(-2.58%)
Dec 09, 2016 58.99 59.22 57.97 59.19 468,421 +0.37(+0.63%)
Dec 08, 2016 57.70 58.89 57.48 58.82 536,688 +1.17(+2.03%)
Dec 07, 2016 57.43 57.91 57.06 57.65 419,767 +0.47(+0.82%)
Dec 06, 2016 56.54 57.21 56.41 57.18 751,083 +0.71(+1.26%)
Dec 05, 2016 56.00 56.59 56.00 56.47 352,087 +0.72(+1.29%)
Dec 02, 2016 56.04 56.04 55.47 55.75 352,244 -0.58(-1.03%)
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.