Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.05 USD +0.38 (+0.49%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 48.12 48.28 47.71 48.27 526,600 +0.52(+1.09%)
Jul 31, 2017 47.39 48.00 47.27 47.75 526,835 +0.44(+0.92%)
Jul 28, 2017 47.47 47.47 46.94 47.31 359,979 -0.26(-0.55%)
Jul 27, 2017 47.54 47.89 47.25 47.58 402,975 +0.04(+0.09%)
Jul 26, 2017 48.62 48.62 47.42 47.54 350,187 -1.09(-2.25%)
Jul 25, 2017 48.55 48.74 48.34 48.63 730,671 +0.76(+1.58%)
Jul 24, 2017 47.26 47.91 47.26 47.87 301,948 +0.47(+0.99%)
Jul 21, 2017 47.45 47.73 47.24 47.40 404,544 -0.18(-0.38%)
Jul 20, 2017 47.54 47.73 46.92 47.59 350,983 +0.08(+0.17%)
Jul 19, 2017 47.35 47.70 47.13 47.50 335,560 +0.16(+0.33%)
Jul 18, 2017 47.21 47.45 47.01 47.35 441,442 -0.10(-0.21%)
Jul 17, 2017 47.90 47.90 47.32 47.45 563,780 -0.44(-0.93%)
Jul 14, 2017 47.72 48.20 47.29 47.89 768,435 -0.01(-0.02%)
Jul 13, 2017 48.12 48.12 46.68 47.90 894,650 +1.63(+3.52%)
Jul 12, 2017 46.36 46.70 46.18 46.27 346,189 -0.14(-0.30%)
Jul 11, 2017 46.67 46.70 46.17 46.41 477,348 -0.39(-0.83%)
Jul 10, 2017 46.99 47.13 46.65 46.80 311,149 -0.20(-0.42%)
Jul 07, 2017 46.80 47.17 46.50 46.99 274,820 +0.35(+0.76%)
Jul 06, 2017 47.33 47.49 46.52 46.64 394,128 -0.82(-1.73%)
Jul 05, 2017 47.63 47.72 47.02 47.46 264,726 -0.13(-0.28%)
Jul 03, 2017 46.77 48.04 46.71 47.59 274,597 +0.84(+1.79%)
Jun 30, 2017 47.45 47.45 46.64 46.75 388,305 -0.41(-0.87%)
Jun 29, 2017 47.46 47.56 46.57 47.17 479,391 +0.49(+1.06%)
Jun 28, 2017 46.59 46.85 46.45 46.67 515,791 +0.55(+1.20%)
Jun 27, 2017 46.15 46.60 45.90 46.12 328,243 +0.13(+0.29%)
Jun 26, 2017 46.15 46.37 45.68 45.99 442,194 +0.21(+0.45%)
Jun 23, 2017 45.75 45.78 706,009 -0.46(-1.00%)
Jun 22, 2017 46.36 46.50 46.04 46.24 382,413 -0.16(-0.35%)
Jun 21, 2017 46.99 47.10 46.34 46.41 491,813 -0.48(-1.02%)
Jun 20, 2017 47.12 47.16 46.76 46.89 455,379 -0.27(-0.58%)
Jun 19, 2017 47.12 47.44 46.94 47.16 464,984 +0.27(+0.58%)
Jun 16, 2017 46.91 47.07 46.53 46.89 1,976,667 -0.04(-0.09%)
Jun 15, 2017 46.82 47.28 46.60 46.93 430,113 -0.13(-0.28%)
Jun 14, 2017 46.63 47.09 46.13 47.06 350,835 +0.08(+0.18%)
Jun 13, 2017 47.34 47.40 46.72 46.98 278,288 +0.01(+0.02%)
Jun 12, 2017 46.86 47.67 46.44 46.97 521,319 +0.07(+0.16%)
Jun 09, 2017 45.82 47.17 45.82 46.89 423,163 +1.37(+3.00%)
Jun 08, 2017 44.66 46.16 44.36 45.53 506,034 +1.04(+2.35%)
Jun 07, 2017 44.45 44.73 44.30 44.48 331,382 +0.02(+0.04%)
Jun 06, 2017 44.22 44.73 44.06 44.47 649,585 -0.12(-0.28%)
Jun 05, 2017 44.58 45.03 44.55 44.59 257,998 -0.02(-0.06%)
Jun 02, 2017 44.71 45.22 44.43 44.62 336,168 -0.52(-1.15%)
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.