Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 48.65 48.83 48.06 48.33 503,883 +0.10(+0.20%)
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%)
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.