Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.52 USD +2.64 (+3.53%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.75 51.75 51.75 0 +0.60(+1.18%)
Mar 28, 2018 50.75 51.61 50.36 51.15 511,447 +0.42(+0.83%)
Mar 27, 2018 51.77 51.77 50.45 50.72 554,376 -0.92(-1.79%)
Mar 26, 2018 50.98 51.77 50.77 51.65 595,513 +1.38(+2.75%)
Mar 23, 2018 52.02 52.13 49.99 50.27 1,160,305 -1.73(-3.32%)
Mar 22, 2018 52.69 52.74 51.67 51.99 1,063,804 -0.99(-1.87%)
Mar 21, 2018 52.92 53.45 52.62 52.99 328,542 +0.16(+0.31%)
Mar 20, 2018 52.84 52.98 51.93 52.82 359,180 -0.01(-0.02%)
Mar 19, 2018 53.07 53.07 52.15 52.83 493,306 -0.29(-0.54%)
Mar 16, 2018 52.85 53.41 52.80 53.12 2,039,820 +0.30(+0.57%)
Mar 15, 2018 52.53 53.00 52.19 52.82 479,877 +0.48(+0.91%)
Mar 14, 2018 52.89 53.01 52.16 52.34 650,889 -0.45(-0.85%)
Mar 13, 2018 53.13 53.13 52.56 52.79 543,142 -0.13(-0.24%)
Mar 12, 2018 52.82 53.20 52.51 52.92 419,415 +0.23(+0.44%)
Mar 09, 2018 51.95 52.75 51.80 52.69 385,560 +0.99(+1.92%)
Mar 08, 2018 52.36 52.36 51.29 51.69 391,896 -0.66(-1.25%)
Mar 07, 2018 51.69 52.54 51.69 52.35 430,632 +0.29(+0.55%)
Mar 06, 2018 51.33 52.13 51.19 52.06 433,850 +0.74(+1.45%)
Mar 05, 2018 50.40 51.57 49.99 51.32 454,227 +0.59(+1.16%)
Mar 02, 2018 49.69 50.84 49.37 50.73 477,150 +0.78(+1.56%)
Mar 01, 2018 50.01 50.36 49.36 49.96 642,216 +0.05(+0.10%)
Feb 28, 2018 50.95 51.11 49.89 49.90 464,751 -0.76(-1.50%)
Feb 27, 2018 51.30 51.79 50.66 50.66 728,446 -0.09(-0.17%)
Feb 26, 2018 50.85 50.85 50.28 50.75 692,056 +0.07(+0.14%)
Feb 23, 2018 50.21 50.99 50.13 50.68 559,063 +0.67(+1.33%)
Feb 22, 2018 49.96 50.02 601,857 -0.84(-1.65%)
Feb 21, 2018 50.45 51.41 50.09 50.85 375,074 +0.43(+0.86%)
Feb 20, 2018 50.99 51.41 50.29 50.42 505,006 -0.66(-1.29%)
Feb 16, 2018 51.08 51.08 51.08 0 +0.07(+0.14%)
Feb 15, 2018 51.10 50.80 51.01 523,400 +0.14(+0.27%)
Feb 14, 2018 49.58 50.92 49.52 50.87 583,024 +1.18(+2.38%)
Feb 13, 2018 49.26 49.70 49.14 49.69 337,447 +0.29(+0.58%)
Feb 12, 2018 49.40 49.81 48.96 49.40 387,284 +0.26(+0.53%)
Feb 09, 2018 48.74 49.43 47.92 49.14 536,043 +0.81(+1.68%)
Feb 08, 2018 49.83 49.83 48.33 48.33 452,380 -1.31(-2.64%)
Feb 07, 2018 49.06 49.79 49.06 49.64 618,274 +0.48(+0.97%)
Feb 06, 2018 48.13 49.33 47.56 49.17 964,621 -0.48(-0.97%)
Feb 05, 2018 50.26 50.87 48.89 49.65 483,543 -1.11(-2.20%)
Feb 02, 2018 50.86 51.32 50.64 50.77 544,227 -0.22(-0.42%)
Feb 01, 2018 50.42 51.01 49.90 50.98 386,054 +0.44(+0.87%)
Jan 31, 2018 50.87 51.03 50.41 50.54 679,672 -0.26(-0.51%)
Jan 30, 2018 50.62 50.75 50.46 50.80 636,544 -0.03(-0.07%)
Jan 29, 2018 50.91 51.30 50.56 50.84 574,767 -0.13(-0.25%)
Jan 26, 2018 51.03 51.03 50.49 50.97 299,557 +0.08(+0.15%)
Jan 25, 2018 51.19 51.19 50.69 50.89 424,414 -0.03(-0.07%)
Jan 24, 2018 50.92 51.36 50.83 50.92 385,574 -0.11(-0.22%)
Jan 23, 2018 51.12 51.23 50.62 51.04 515,601 -0.08(-0.15%)
Jan 22, 2018 51.59 51.59 50.75 51.11 612,963 -0.47(-0.90%)
Jan 19, 2018 50.74 51.59 50.53 51.58 743,874 +1.11(+2.19%)
Jan 18, 2018 50.76 50.96 50.25 50.47 767,076 +0.23(+0.46%)
Jan 17, 2018 50.16 50.41 49.71 50.24 496,259 +0.32(+0.63%)
Jan 16, 2018 50.40 50.50 49.46 49.93 818,025 -0.13(-0.27%)
Jan 12, 2018 50.06 50.06 50.06 0 -0.10(-0.19%)
Jan 11, 2018 49.72 50.15 49.58 50.15 443,239 +0.61(+1.24%)
Jan 10, 2018 50.02 49.54 589,346 +0.75(+1.54%)
Jan 09, 2018 48.33 49.17 48.30 48.79 503,218 +0.65(+1.35%)
Jan 08, 2018 48.33 48.41 48.11 48.14 411,108 -0.31(-0.64%)
Jan 05, 2018 48.24 48.56 48.10 48.45 480,268 +0.37(+0.77%)
Jan 04, 2018 48.55 48.84 48.02 48.08 470,371 -0.05(-0.11%)
Jan 03, 2018 48.30 48.34 47.79 48.13 529,123 -0.20(-0.41%)
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.