Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.24 48.24 48.24 0 -0.59(-1.20%)
Dec 28, 2017 48.91 48.92 48.58 48.82 388,175 +0.15(+0.30%)
Dec 27, 2017 48.60 48.86 48.51 48.68 468,474 -0.03(-0.07%)
Dec 26, 2017 48.91 49.14 48.32 48.71 545,000 -0.31(-0.63%)
Dec 22, 2017 49.14 49.23 48.63 49.02 579,341 -0.03(-0.07%)
Dec 21, 2017 48.64 49.14 48.47 49.06 469,320 +0.52(+1.07%)
Dec 20, 2017 49.02 49.10 47.89 48.54 448,243 -0.25(-0.51%)
Dec 19, 2017 49.07 49.24 48.56 48.79 447,058 -0.02(-0.04%)
Dec 18, 2017 48.55 49.16 48.55 48.81 604,449 +0.64(+1.33%)
Dec 15, 2017 47.19 48.83 47.19 48.17 1,911,785 +1.23(+2.61%)
Dec 14, 2017 47.61 47.99 46.85 46.94 715,975 -0.59(-1.24%)
Dec 13, 2017 47.75 48.21 47.47 47.53 696,280 -0.29(-0.61%)
Dec 12, 2017 47.63 48.12 47.62 47.82 358,659 +0.30(+0.64%)
Dec 11, 2017 48.08 48.34 47.45 47.52 449,516 -0.59(-1.22%)
Dec 08, 2017 48.49 48.49 47.98 48.11 282,231 -0.14(-0.29%)
Dec 07, 2017 47.80 48.39 47.51 48.25 374,050 +0.20(+0.41%)
Dec 06, 2017 48.42 48.75 48.03 48.05 222,160 -0.48(-0.98%)
Dec 05, 2017 49.58 49.68 48.47 48.52 298,593 -0.85(-1.71%)
Dec 04, 2017 49.43 50.03 49.26 49.37 465,786 +0.43(+0.88%)
Dec 01, 2017 48.82 49.00 47.82 48.94 396,942 +0.03(+0.05%)
Nov 30, 2017 49.73 49.73 47.05 48.91 360,816 -0.44(-0.89%)
Nov 29, 2017 48.30 49.74 48.08 49.35 515,376 +1.36(+2.84%)
Nov 28, 2017 46.85 48.06 46.70 47.99 979,215 +1.26(+2.69%)
Nov 27, 2017 46.62 46.94 46.60 46.73 367,387 +0.12(+0.25%)
Nov 24, 2017 46.94 47.00 46.54 46.61 202,760 -0.16(-0.35%)
Nov 22, 2017 46.79 46.96 46.52 46.78 317,820 +0.12(+0.25%)
Nov 21, 2017 46.65 46.79 46.26 46.66 376,003 +0.21(+0.44%)
Nov 20, 2017 46.05 46.47 45.55 46.46 288,055 +0.34(+0.73%)
Nov 17, 2017 45.66 46.18 45.37 46.12 587,108 +0.30(+0.65%)
Nov 16, 2017 45.98 46.18 45.73 45.82 275,610 +0.04(+0.09%)
Nov 15, 2017 45.26 46.01 45.21 45.78 364,906 -0.01(-0.02%)
Nov 14, 2017 45.63 46.17 45.49 45.79 363,115 -0.15(-0.32%)
Nov 13, 2017 45.05 45.95 44.99 45.94 365,891 +0.54(+1.20%)
Nov 10, 2017 45.29 45.77 45.24 45.40 274,547 +0.12(+0.27%)
Nov 09, 2017 45.35 46.22 44.98 45.27 425,678 -0.35(-0.78%)
Nov 08, 2017 46.15 46.15 45.55 45.63 493,295 -0.53(-1.14%)
Nov 07, 2017 47.54 47.67 46.10 46.15 428,321 -1.29(-2.72%)
Nov 06, 2017 47.49 47.63 47.27 47.45 452,202 -0.15(-0.31%)
Nov 03, 2017 47.78 47.78 47.32 47.59 683,010 -0.21(-0.45%)
Nov 02, 2017 47.47 47.95 46.98 47.81 482,556 +0.27(+0.57%)
Nov 01, 2017 48.07 48.40 47.31 47.54 548,617 -0.31(-0.65%)
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%)
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.