Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.66 USD +1.30 (+1.75%)
Official Closing Price Updated: 4:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.54 48.12 47.31 47.85 855,962 +0.44(+0.92%)
Oct 30, 2017 48.05 48.16 47.40 47.41 404,871 -0.92(-1.91%)
Oct 27, 2017 48.19 48.37 47.92 48.33 411,847 +0.12(+0.26%)
Oct 26, 2017 47.66 48.24 47.66 48.21 413,378 +0.59(+1.24%)
Oct 25, 2017 48.12 48.18 47.20 47.62 341,191 -0.39(-0.82%)
Oct 24, 2017 47.63 48.09 47.57 48.01 387,463 +0.53(+1.11%)
Oct 23, 2017 47.77 47.82 47.41 47.49 379,768 -0.23(-0.48%)
Oct 20, 2017 47.92 47.96 47.53 47.72 246,962 +0.37(+0.78%)
Oct 19, 2017 46.45 47.47 46.42 47.35 263,156 +0.41(+0.88%)
Oct 18, 2017 46.57 47.17 46.56 46.94 370,923 +0.47(+1.01%)
Oct 17, 2017 46.90 46.90 46.37 46.47 359,884 -0.43(-0.91%)
Oct 16, 2017 46.40 46.92 45.70 46.89 424,356 +0.47(+1.01%)
Oct 13, 2017 46.19 46.93 45.92 46.43 557,673 -0.21(-0.44%)
Oct 12, 2017 46.89 46.94 46.18 46.63 1,375,314 -1.16(-2.43%)
Oct 11, 2017 47.95 48.09 47.61 47.79 331,268 -0.29(-0.60%)
Oct 10, 2017 47.87 48.19 47.61 48.08 384,285 +0.38(+0.79%)
Oct 09, 2017 48.09 48.10 47.63 47.70 323,305 -0.35(-0.74%)
Oct 06, 2017 47.92 48.29 47.78 48.05 205,095 +0.10(+0.21%)
Oct 05, 2017 47.52 48.06 47.22 47.96 253,311 +0.59(+1.25%)
Oct 04, 2017 47.96 47.96 47.30 47.36 223,354 -0.60(-1.25%)
Oct 03, 2017 47.92 48.01 47.54 47.96 488,616 -0.04(-0.09%)
Oct 02, 2017 47.50 48.00 47.29 48.00 393,621 +0.48(+1.00%)
Sep 29, 2017 47.22 48.07 47.22 47.53 688,458 +0.30(+0.63%)
Sep 28, 2017 47.24 47.45 46.52 47.23 503,637 +0.08(+0.17%)
Sep 27, 2017 47.14 47.38 46.55 47.15 771,679 +0.73(+1.58%)
Sep 26, 2017 46.42 46.67 46.24 46.42 998,053 +0.14(+0.30%)
Sep 25, 2017 46.48 46.74 46.09 46.28 470,997 -0.19(-0.41%)
Sep 22, 2017 46.42 46.66 46.25 46.47 389,859 -0.03(-0.07%)
Sep 21, 2017 46.39 46.67 46.37 46.50 342,310 +0.10(+0.21%)
Sep 20, 2017 46.05 46.53 45.64 46.40 585,866 +0.42(+0.91%)
Sep 19, 2017 45.79 46.20 45.79 45.98 405,632 +0.09(+0.20%)
Sep 18, 2017 45.56 45.93 45.47 45.89 312,125 +0.50(+1.11%)
Sep 15, 2017 45.00 45.54 44.79 45.39 1,298,319 +0.38(+0.84%)
Sep 14, 2017 45.42 45.59 44.88 45.01 381,628 -0.24(-0.53%)
Sep 13, 2017 44.81 45.36 44.70 45.25 344,938 +0.13(+0.29%)
Sep 12, 2017 44.71 45.13 44.53 45.12 479,144 +0.61(+1.37%)
Sep 11, 2017 44.17 44.87 44.17 44.51 464,722 +0.73(+1.67%)
Sep 08, 2017 43.03 44.08 42.85 43.78 405,955 +0.68(+1.58%)
Sep 07, 2017 43.92 44.01 42.70 43.09 301,010 -1.06(-2.40%)
Sep 06, 2017 44.34 44.62 44.05 44.15 225,399 -0.06(-0.13%)
Sep 05, 2017 45.17 45.32 44.13 44.21 258,577 -1.27(-2.79%)
Sep 01, 2017 45.29 45.82 45.28 45.48 311,320 +0.24(+0.53%)
Aug 31, 2017 45.23 45.36 45.01 45.24 366,726 +0.20(+0.44%)
Aug 30, 2017 44.84 45.30 44.82 45.04 348,147 +0.22(+0.50%)
Aug 29, 2017 44.48 44.93 44.32 44.82 234,717 -0.21(-0.46%)
Aug 28, 2017 45.30 45.42 44.90 45.03 200,052 -0.25(-0.55%)
Aug 25, 2017 45.25 45.50 45.00 45.27 288,639 +0.25(+0.55%)
Aug 24, 2017 45.14 45.17 44.84 45.03 257,298 +0.12(+0.27%)
Aug 23, 2017 44.35 45.11 44.31 44.90 318,673 +0.17(+0.39%)
Aug 22, 2017 44.66 44.89 44.57 44.73 300,889 +0.23(+0.52%)
Aug 21, 2017 44.73 44.73 44.33 44.50 247,613 -0.21(-0.48%)
Aug 18, 2017 44.62 45.03 44.30 44.71 813,991 -0.09(-0.20%)
Aug 17, 2017 46.01 46.19 44.77 44.80 374,185 -1.43(-3.10%)
Aug 16, 2017 46.52 46.52 46.08 46.24 271,775 -0.10(-0.21%)
Aug 15, 2017 46.90 46.94 46.32 46.33 251,329 -0.25(-0.53%)
Aug 14, 2017 45.99 46.70 45.94 46.58 407,052 +1.15(+2.54%)
Aug 11, 2017 45.64 45.93 45.00 45.43 447,862 -0.12(-0.27%)
Aug 10, 2017 46.09 46.43 45.54 45.55 483,049 -1.32(-2.81%)
Aug 09, 2017 47.18 47.35 46.73 46.87 473,430 -0.63(-1.32%)
Aug 08, 2017 47.55 48.22 47.40 47.49 323,356 -0.03(-0.07%)
Aug 07, 2017 48.04 48.04 47.51 47.53 199,698 -0.35(-0.74%)
Aug 04, 2017 48.03 48.34 47.78 47.88 291,860 +0.24(+0.50%)
Aug 03, 2017 47.96 48.10 47.50 47.64 244,785 -0.39(-0.81%)
Aug 02, 2017 48.28 48.35 47.73 48.03 293,068 -0.24(-0.49%)
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.