Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.71 USD UNCHANGED
Streaming Delayed Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.34 44.34 43.73 44.04 766,798 -0.29(-0.65%)
May 30, 2017 44.30 44.49 43.81 44.33 280,030 -0.29(-0.65%)
May 26, 2017 44.78 44.94 44.52 44.62 327,185 -0.19(-0.42%)
May 25, 2017 45.01 45.10 44.62 44.80 444,490 -0.11(-0.24%)
May 24, 2017 45.22 45.27 44.57 44.91 295,347 -0.26(-0.58%)
May 23, 2017 44.60 45.42 44.35 45.17 241,657 +0.58(+1.29%)
May 22, 2017 44.71 44.80 44.24 44.60 306,993 +0.07(+0.17%)
May 19, 2017 44.03 44.80 44.01 44.52 815,577 +0.50(+1.14%)
May 18, 2017 43.81 44.38 43.74 44.02 436,625 +0.08(+0.19%)
May 17, 2017 44.62 44.82 43.56 43.94 696,618 -1.57(-3.45%)
May 16, 2017 45.33 45.60 44.91 45.51 431,227 +0.11(+0.24%)
May 15, 2017 45.33 45.73 45.26 45.40 422,398 +0.16(+0.35%)
May 12, 2017 45.04 45.27 44.53 45.25 404,826 -0.07(-0.16%)
May 11, 2017 45.87 45.92 45.00 45.32 394,009 -0.77(-1.66%)
May 10, 2017 45.60 46.26 45.60 46.09 504,868 +0.08(+0.18%)
May 09, 2017 46.43 46.69 45.79 46.01 440,737 -0.35(-0.76%)
May 08, 2017 46.04 46.38 45.82 46.36 430,097 +0.32(+0.70%)
May 05, 2017 46.36 46.36 45.63 46.04 368,883 -0.11(-0.23%)
May 04, 2017 46.24 46.62 45.92 46.15 372,831 +0.28(+0.61%)
May 03, 2017 45.33 45.93 45.17 45.87 279,705 +0.35(+0.76%)
May 02, 2017 45.71 45.82 45.28 45.52 382,343 -0.17(-0.38%)
May 01, 2017 45.41 45.92 45.14 45.69 496,011 +0.49(+1.07%)
Apr 28, 2017 46.16 46.21 45.11 45.21 737,450 -0.90(-1.96%)
Apr 27, 2017 46.57 46.75 45.84 46.11 416,404 -0.37(-0.80%)
Apr 26, 2017 46.01 46.80 44.14 46.48 372,050 +0.47(+1.02%)
Apr 25, 2017 46.26 46.57 45.97 46.01 417,624 +0.02(+0.05%)
Apr 24, 2017 46.29 46.58 45.87 45.99 442,837 +0.77(+1.69%)
Apr 21, 2017 45.20 45.39 44.85 45.22 377,205 +0.00(+0.00%)
Apr 20, 2017 44.76 45.27 44.55 45.22 470,904 +0.77(+1.74%)
Apr 19, 2017 44.52 44.89 43.75 44.45 527,427 +0.13(+0.30%)
Apr 18, 2017 43.88 44.62 43.76 44.32 575,060 -0.07(-0.15%)
Apr 17, 2017 43.67 44.60 43.32 44.38 534,920 +0.86(+1.97%)
Apr 13, 2017 45.06 45.06 43.22 43.53 1,152,722 -1.09(-2.43%)
Apr 12, 2017 45.27 45.27 44.52 44.62 657,015 -0.61(-1.35%)
Apr 11, 2017 44.96 45.28 44.55 45.22 734,471 +0.14(+0.31%)
Apr 10, 2017 45.64 45.87 44.89 45.08 428,445 -0.53(-1.15%)
Apr 07, 2017 45.35 45.73 45.14 45.61 407,750 -0.06(-0.13%)
Apr 06, 2017 45.16 45.90 44.91 45.67 363,139 +0.46(+1.02%)
Apr 05, 2017 46.32 46.55 45.13 45.21 531,727 -0.80(-1.73%)
Apr 04, 2017 45.69 46.26 45.69 46.01 393,708 +0.04(+0.09%)
Apr 03, 2017 46.32 46.65 45.37 45.96 429,395 -0.24(-0.52%)
Mar 31, 2017 46.28 46.53 45.36 46.20 462,864 -0.29(-0.62%)
Mar 30, 2017 45.05 46.70 45.02 46.49 478,800 +1.41(+3.12%)
Mar 29, 2017 45.29 45.46 44.84 45.08 268,113 -0.21(-0.45%)
Mar 28, 2017 44.81 45.54 44.64 45.29 496,694 +0.29(+0.64%)
Mar 27, 2017 44.51 45.05 43.73 45.00 377,026 -0.23(-0.51%)
Mar 24, 2017 45.14 45.55 44.85 45.23 376,980 +0.19(+0.42%)
Mar 23, 2017 44.55 45.69 44.55 45.04 337,316 +0.30(+0.68%)
Mar 22, 2017 45.22 45.36 44.35 44.74 672,861 -0.48(-1.06%)
Mar 21, 2017 47.57 47.63 45.17 45.22 604,431 -2.14(-4.52%)
Mar 20, 2017 47.72 47.91 47.25 47.35 346,902 -0.56(-1.17%)
Mar 17, 2017 48.16 48.16 47.39 47.91 2,234,742 -0.04(-0.09%)
Mar 16, 2017 47.58 48.12 47.58 47.96 331,477 +0.53(+1.13%)
Mar 15, 2017 47.92 48.29 47.37 47.42 533,290 -0.29(-0.60%)
Mar 14, 2017 47.42 47.77 47.08 47.71 552,078 -0.03(-0.07%)
Mar 13, 2017 47.48 48.06 47.00 47.74 351,205 +0.18(+0.38%)
Mar 10, 2017 47.91 47.91 46.99 47.56 352,677 -0.02(-0.05%)
Mar 09, 2017 47.71 48.09 47.51 47.59 403,415 -0.10(-0.21%)
Mar 08, 2017 48.34 48.68 47.64 47.68 437,055 -0.68(-1.41%)
Mar 07, 2017 48.22 48.65 48.13 48.37 366,440 -0.11(-0.22%)
Mar 06, 2017 48.40 48.68 47.96 48.47 428,598 -0.23(-0.47%)
Mar 03, 2017 48.57 48.89 48.41 48.70 404,052 +0.32(+0.66%)
Mar 02, 2017 49.69 49.69 48.32 48.38 473,019 -1.37(-2.75%)
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.