Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.88 50.08 49.59 49.82 808,861 +0.11(+0.22%)
Oct 28, 2016 50.22 50.22 49.45 49.71 314,871 -0.39(-0.78%)
Oct 27, 2016 50.28 50.29 49.89 50.10 494,857 +0.16(+0.32%)
Oct 26, 2016 49.21 49.99 49.21 49.94 538,161 +0.53(+1.07%)
Oct 25, 2016 49.78 49.86 49.28 49.41 314,195 -0.43(-0.86%)
Oct 24, 2016 49.71 50.11 49.61 49.84 269,431 +0.30(+0.61%)
Oct 21, 2016 49.22 49.65 49.06 49.54 272,842 +0.12(+0.24%)
Oct 20, 2016 49.36 49.62 49.10 49.42 274,082 +0.07(+0.14%)
Oct 19, 2016 48.72 49.47 48.65 49.35 323,094 +0.83(+1.71%)
Oct 18, 2016 48.50 48.69 48.14 48.52 398,770 +0.37(+0.77%)
Oct 17, 2016 48.28 48.56 47.94 48.15 490,709 -0.28(-0.58%)
Oct 14, 2016 49.00 49.29 47.65 48.43 749,145 -1.07(-2.16%)
Oct 13, 2016 49.81 49.81 48.93 49.50 591,057 -0.90(-1.79%)
Oct 12, 2016 50.35 50.61 50.26 50.40 484,658 +0.13(+0.26%)
Oct 11, 2016 50.52 50.65 49.87 50.27 513,196 -0.18(-0.36%)
Oct 10, 2016 50.31 50.79 50.31 50.45 219,100 +0.36(+0.72%)
Oct 07, 2016 50.00 50.17 49.36 50.09 485,303 +0.12(+0.24%)
Oct 06, 2016 49.70 50.03 49.35 49.97 224,856 +0.39(+0.79%)
Oct 05, 2016 49.16 50.02 49.16 49.58 260,170 +0.70(+1.43%)
Oct 04, 2016 48.90 49.29 48.71 48.88 310,592 +0.05(+0.10%)
Oct 03, 2016 48.99 49.65 48.71 48.83 360,297 -0.43(-0.87%)
Sep 30, 2016 48.76 49.49 48.65 49.26 298,808 +0.62(+1.27%)
Sep 29, 2016 49.33 49.46 48.50 48.64 302,502 -0.55(-1.12%)
Sep 28, 2016 48.79 49.21 48.44 49.19 200,960 +0.60(+1.23%)
Sep 27, 2016 48.22 48.61 48.08 48.59 228,714 +0.22(+0.45%)
Sep 26, 2016 49.17 49.31 48.33 48.37 298,483 -0.98(-1.99%)
Sep 23, 2016 49.30 49.69 49.15 49.35 248,274 +0.01(+0.02%)
Sep 22, 2016 48.86 49.37 48.74 49.34 277,451 +0.63(+1.29%)
Sep 21, 2016 48.71 49.01 48.36 48.71 358,184 +0.04(+0.08%)
Sep 20, 2016 48.23 49.25 48.18 48.67 528,567 -0.39(-0.79%)
Sep 19, 2016 48.90 49.32 48.72 49.06 228,102 +0.33(+0.68%)
Sep 16, 2016 48.91 48.99 48.52 48.73 585,732 -0.32(-0.65%)
Sep 15, 2016 49.01 49.48 48.82 49.05 404,272 +0.12(+0.25%)
Sep 14, 2016 49.37 49.53 48.86 48.93 202,503 -0.31(-0.63%)
Sep 13, 2016 49.63 49.63 48.76 49.24 347,131 -0.73(-1.46%)
Sep 12, 2016 49.68 50.11 49.22 49.97 447,536 +0.21(+0.42%)
Sep 09, 2016 49.94 50.22 49.75 49.76 277,609 -0.30(-0.60%)
Sep 08, 2016 50.25 50.43 50.00 50.06 235,131 -0.23(-0.46%)
Sep 07, 2016 49.98 51.30 49.81 50.29 339,400 +0.02(+0.04%)
Sep 06, 2016 50.87 51.02 49.98 50.27 423,053 -0.75(-1.47%)
Sep 02, 2016 50.50 51.02 51.02 51.02 380,700 +0.57(+1.13%)
Sep 01, 2016 50.65 50.93 50.03 50.45 284,659 -0.23(-0.45%)
Aug 31, 2016 50.62 50.88 50.20 50.68 428,014 +0.01(+0.02%)
Aug 30, 2016 49.98 50.67 49.98 50.67 321,704 +0.61(+1.22%)
Aug 29, 2016 49.62 50.20 49.62 50.06 328,175 +0.36(+0.72%)
Aug 26, 2016 49.45 49.85 49.25 49.70 309,475 +0.28(+0.57%)
Aug 25, 2016 49.30 49.54 49.16 49.42 215,308 +0.12(+0.24%)
Aug 24, 2016 49.03 49.31 48.98 49.30 191,632 +0.19(+0.39%)
Aug 23, 2016 49.19 49.41 48.35 49.11 272,331 -0.03(-0.06%)
Aug 22, 2016 48.99 49.19 48.80 49.14 167,512 +0.07(+0.14%)
Aug 19, 2016 48.79 49.13 48.74 49.07 272,555 +0.04(+0.08%)
Aug 18, 2016 48.62 49.04 48.44 49.03 282,915 +0.30(+0.62%)
Aug 17, 2016 48.46 48.89 48.46 48.73 444,310 +0.22(+0.45%)
Aug 16, 2016 48.52 48.71 48.16 48.51 301,988 -0.17(-0.35%)
Aug 15, 2016 48.27 48.76 48.20 48.68 313,874 +0.41(+0.85%)
Aug 12, 2016 48.05 48.38 47.67 48.27 353,866 -0.07(-0.14%)
Aug 11, 2016 48.36 48.48 48.12 48.34 266,145 +0.19(+0.39%)
Aug 10, 2016 48.51 48.66 48.02 48.15 219,395 -0.44(-0.91%)
Aug 09, 2016 48.46 48.64 48.28 48.59 275,761 +0.04(+0.08%)
Aug 08, 2016 48.84 48.98 48.45 48.55 317,072 -0.17(-0.35%)
Aug 05, 2016 47.69 48.73 47.69 48.72 411,949 +1.39(+2.94%)
Aug 04, 2016 47.45 47.64 47.02 47.33 290,738 -0.11(-0.23%)
Aug 03, 2016 46.63 47.44 46.63 47.44 402,284 +0.89(+1.91%)
Aug 02, 2016 47.03 47.05 46.48 46.55 288,525 -0.50(-1.06%)
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.