Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD -0.63 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.98 59.17 57.75 57.77 401,470 -0.88(-1.50%)
Feb 27, 2018 59.39 59.95 58.64 58.65 629,260 -0.10(-0.17%)
Feb 26, 2018 58.86 58.86 58.21 58.75 597,825 +0.08(+0.14%)
Feb 23, 2018 58.12 59.03 58.03 58.67 482,940 +0.77(+1.33%)
Feb 22, 2018 57.83 57.90 519,908 -0.97(-1.65%)
Feb 21, 2018 58.40 59.51 57.98 58.87 324,004 +0.50(+0.86%)
Feb 20, 2018 59.03 59.51 58.22 58.37 436,245 -0.76(-1.29%)
Feb 16, 2018 59.13 59.13 59.13 0 +0.08(+0.14%)
Feb 15, 2018 59.15 58.81 59.05 452,134 +0.16(+0.27%)
Feb 14, 2018 57.40 58.95 57.32 58.89 503,639 +1.37(+2.38%)
Feb 13, 2018 57.03 57.53 56.89 57.52 291,501 +0.33(+0.58%)
Feb 12, 2018 57.19 57.66 56.68 57.19 334,552 +0.30(+0.53%)
Feb 09, 2018 56.42 57.22 55.47 56.89 463,056 +0.94(+1.68%)
Feb 08, 2018 57.69 57.69 55.95 55.95 390,784 -1.52(-2.64%)
Feb 07, 2018 56.79 57.64 56.79 57.47 534,090 +0.55(+0.97%)
Feb 06, 2018 55.72 57.11 55.06 56.92 833,277 -0.56(-0.97%)
Feb 05, 2018 58.18 58.89 56.60 57.48 417,704 -1.29(-2.19%)
Feb 02, 2018 58.88 59.41 58.62 58.77 470,125 -0.25(-0.42%)
Feb 01, 2018 58.37 59.05 57.76 59.02 333,489 +0.51(+0.87%)
Jan 31, 2018 58.89 59.07 58.36 58.51 587,127 -0.30(-0.51%)
Jan 30, 2018 58.60 58.75 58.42 58.81 549,872 -0.04(-0.07%)
Jan 29, 2018 58.93 59.39 58.53 58.85 496,507 -0.15(-0.25%)
Jan 26, 2018 59.07 59.07 58.45 59.00 258,770 +0.09(+0.15%)
Jan 25, 2018 59.26 59.26 58.68 58.91 366,626 -0.04(-0.07%)
Jan 24, 2018 58.95 59.45 58.84 58.95 333,075 -0.13(-0.22%)
Jan 23, 2018 59.18 59.31 58.60 59.08 445,397 -0.09(-0.15%)
Jan 22, 2018 59.72 59.72 58.75 59.17 529,502 -0.54(-0.90%)
Jan 19, 2018 58.74 59.72 58.49 59.71 642,588 +1.28(+2.19%)
Jan 18, 2018 58.76 58.99 58.17 58.43 662,630 +0.27(+0.46%)
Jan 17, 2018 58.07 58.36 57.54 58.16 428,688 +0.37(+0.63%)
Jan 16, 2018 58.35 58.46 57.26 57.79 706,642 -0.16(-0.27%)
Jan 12, 2018 57.95 57.95 57.95 0 -0.11(-0.19%)
Jan 11, 2018 57.56 58.06 57.40 58.06 382,888 +0.71(+1.24%)
Jan 10, 2018 57.90 57.35 509,100 +0.87(+1.54%)
Jan 09, 2018 55.95 56.92 55.92 56.48 434,700 +0.75(+1.35%)
Jan 08, 2018 55.95 56.04 55.69 55.73 355,132 -0.36(-0.64%)
Jan 05, 2018 55.84 56.21 55.68 56.09 414,876 +0.43(+0.77%)
Jan 04, 2018 56.20 56.54 55.59 55.66 406,325 -0.06(-0.11%)
Jan 03, 2018 55.91 55.96 55.32 55.72 457,078 -0.23(-0.41%)
Jan 02, 2018 56.32 56.53 55.64 55.95 435,275 +0.11(+0.20%)
Dec 29, 2017 55.84 55.84 55.84 0 -0.68(-1.20%)
Dec 28, 2017 56.62 56.63 56.24 56.52 335,321 +0.17(+0.30%)
Dec 27, 2017 56.26 56.56 56.16 56.35 404,686 -0.04(-0.07%)
Dec 26, 2017 56.62 56.88 55.94 56.39 470,793 -0.36(-0.63%)
Dec 22, 2017 56.89 56.99 56.29 56.75 500,458 -0.04(-0.07%)
Dec 21, 2017 56.31 56.89 56.10 56.79 405,418 +0.60(+1.07%)
Dec 20, 2017 56.75 56.84 55.44 56.19 387,211 -0.29(-0.51%)
Dec 19, 2017 56.80 57.00 56.22 56.48 386,187 -0.02(-0.04%)
Dec 18, 2017 56.20 56.91 56.20 56.50 522,147 +0.74(+1.33%)
Dec 15, 2017 54.63 56.53 54.63 55.76 1,651,473 +1.42(+2.61%)
Dec 14, 2017 55.11 55.56 54.24 54.34 618,487 -0.68(-1.24%)
Dec 13, 2017 55.28 55.81 54.95 55.02 601,474 -0.34(-0.61%)
Dec 12, 2017 55.14 55.70 55.13 55.36 309,824 +0.35(+0.64%)
Dec 11, 2017 55.66 55.96 54.93 55.01 388,310 -0.68(-1.22%)
Dec 08, 2017 56.13 56.13 55.54 55.69 243,803 -0.16(-0.29%)
Dec 07, 2017 55.33 56.02 55.00 55.85 323,120 +0.23(+0.41%)
Dec 06, 2017 56.05 56.44 55.60 55.62 191,911 -0.55(-0.98%)
Dec 05, 2017 57.39 57.51 56.11 56.17 257,938 -0.98(-1.71%)
Dec 04, 2017 57.22 57.91 57.03 57.15 402,364 +0.50(+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.