Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

73.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 76.32 76.32 72.94 73.02 317,181 -2.83(-3.73%)
Jun 16, 2021 75.18 76.34 74.09 75.85 342,405 +0.30(+0.40%)
Jun 15, 2021 74.67 76.63 74.37 75.55 327,802 +1.16(+1.56%)
Jun 14, 2021 75.25 75.45 73.89 74.39 301,408 -0.83(-1.10%)
Jun 11, 2021 75.13 75.82 74.97 75.22 259,860 +0.35(+0.47%)
Jun 10, 2021 77.10 77.98 74.78 74.87 488,533 -1.33(-1.75%)
Jun 09, 2021 75.74 76.55 75.05 76.20 336,353 +0.00(+0.00%)
Jun 08, 2021 76.23 76.47 75.38 76.20 330,924 -0.23(-0.30%)
Jun 07, 2021 77.18 77.53 76.27 76.43 238,039 -0.37(-0.48%)
Jun 04, 2021 76.76 76.97 76.30 76.80 293,082 -0.25(-0.32%)
Jun 03, 2021 77.42 78.16 76.95 77.05 285,520 -0.53(-0.68%)
Jun 02, 2021 78.58 78.58 77.50 77.58 292,086 -0.54(-0.69%)
Jun 01, 2021 78.40 78.67 77.57 78.12 370,463 +0.24(+0.31%)
May 28, 2021 77.70 78.01 76.92 77.88 448,539 +0.18(+0.23%)
May 27, 2021 78.21 78.60 77.53 77.70 350,120 +0.44(+0.57%)
May 26, 2021 76.71 77.71 76.14 77.26 1,260,702 +0.37(+0.48%)
May 25, 2021 78.07 78.49 76.64 76.89 575,367 -1.25(-1.60%)
May 24, 2021 78.96 78.96 77.62 78.14 266,496 -0.75(-0.95%)
May 21, 2021 78.42 79.60 78.21 78.89 187,011 +1.02(+1.31%)
May 20, 2021 77.49 78.15 77.22 77.87 232,237 -0.23(-0.29%)
May 19, 2021 77.32 78.10 76.49 78.10 296,089 -0.03(-0.04%)
May 18, 2021 79.55 80.01 78.08 78.13 280,255 -1.67(-2.09%)
May 17, 2021 79.76 80.12 79.28 79.80 187,106 -0.32(-0.40%)
May 14, 2021 79.91 80.32 79.07 80.12 255,876 +0.88(+1.11%)
May 13, 2021 76.56 79.90 76.56 79.24 365,335 +2.38(+3.10%)
May 12, 2021 79.91 79.99 76.76 76.86 347,408 -2.11(-2.67%)
May 11, 2021 79.61 80.41 78.70 78.97 405,850 -0.70(-0.88%)
May 10, 2021 80.57 81.19 79.64 79.67 288,247 -0.32(-0.40%)
May 07, 2021 79.49 80.27 79.00 79.99 277,607 -0.76(-0.94%)
May 06, 2021 79.84 80.78 78.35 80.75 317,371 +0.89(+1.11%)
May 05, 2021 79.69 79.99 78.69 79.86 275,530 +0.22(+0.28%)
May 04, 2021 78.10 79.64 77.57 79.64 294,520 +1.32(+1.69%)
May 03, 2021 78.78 78.91 76.92 78.32 392,587 +0.51(+0.66%)
Apr 30, 2021 78.69 79.46 77.65 77.81 913,700 -1.56(-1.97%)
Apr 29, 2021 77.93 79.76 77.93 79.37 380,025 +1.76(+2.27%)
Apr 28, 2021 78.13 78.29 76.94 77.61 1,343,205 -0.35(-0.44%)
Apr 27, 2021 78.21 78.44 77.46 77.96 623,285 +0.30(+0.39%)
Apr 26, 2021 77.88 78.26 77.46 77.65 328,139 +0.42(+0.54%)
Apr 23, 2021 75.30 77.85 74.65 77.23 389,000 +2.35(+3.14%)
Apr 22, 2021 75.90 76.03 74.70 74.88 337,530 -1.27(-1.67%)
Apr 21, 2021 74.78 76.48 74.78 76.15 349,913 +1.67(+2.24%)
Apr 20, 2021 76.36 76.36 74.27 74.48 411,675 -2.16(-2.82%)
Apr 19, 2021 77.49 77.56 76.00 76.64 396,166 -0.50(-0.65%)
Apr 16, 2021 76.50 77.44 76.38 77.14 501,100 +0.40(+0.52%)
Apr 15, 2021 76.12 76.81 75.23 76.74 499,591 -0.34(-0.44%)
Apr 14, 2021 75.87 77.53 75.72 77.08 308,143 +0.79(+1.04%)
Apr 13, 2021 77.76 77.84 76.00 76.29 328,134 -1.76(-2.25%)
Apr 12, 2021 77.89 78.55 77.70 78.05 264,915 +0.38(+0.49%)
Apr 09, 2021 77.66 77.72 76.92 77.67 249,400 +0.69(+0.90%)
Apr 08, 2021 77.14 77.40 76.18 76.98 278,849 -0.58(-0.75%)
Apr 07, 2021 78.14 78.39 77.01 77.56 314,013 -0.18(-0.23%)
Apr 06, 2021 77.91 78.29 77.06 77.74 280,353 -0.03(-0.04%)
Apr 05, 2021 77.88 78.28 77.14 77.77 418,088 +0.71(+0.92%)
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.