Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.06 USD -2.90 (-4.40%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 63.66 64.54 63.35 63.60 1,060,017 +0.39(+0.62%)
Oct 30, 2018 62.37 63.29 61.70 63.21 551,769 +1.04(+1.67%)
Oct 29, 2018 61.99 63.03 61.29 62.17 580,274 +1.04(+1.70%)
Oct 26, 2018 60.63 61.71 60.35 61.13 430,500 -0.25(-0.41%)
Oct 25, 2018 60.03 61.87 59.82 61.38 401,313 +1.82(+3.06%)
Oct 24, 2018 61.64 61.64 59.50 59.56 664,956 -1.93(-3.14%)
Oct 23, 2018 60.25 62.11 60.25 61.49 840,419 +0.07(+0.11%)
Oct 22, 2018 62.67 62.67 60.95 61.42 482,018 -0.93(-1.49%)
Oct 19, 2018 63.06 63.76 62.29 62.35 580,000 -0.65(-1.03%)
Oct 18, 2018 63.41 64.37 62.90 63.00 683,224 -0.56(-0.88%)
Oct 17, 2018 62.72 64.18 62.27 63.56 903,443 +0.83(+1.32%)
Oct 16, 2018 62.01 62.99 61.16 62.73 611,503 +0.94(+1.52%)
Oct 15, 2018 61.72 62.32 61.52 61.79 415,652 +0.15(+0.24%)
Oct 12, 2018 63.42 63.62 59.89 61.64 959,700 -1.07(-1.71%)
Oct 11, 2018 65.38 65.38 62.63 62.71 1,443,952 -2.38(-3.66%)
Oct 10, 2018 65.37 66.22 64.95 65.09 1,100,021 -0.23(-0.35%)
Oct 09, 2018 66.01 66.01 65.27 65.32 563,731 -0.70(-1.06%)
Oct 08, 2018 65.71 66.30 65.21 66.02 300,958 +0.51(+0.78%)
Oct 05, 2018 66.29 66.31 65.05 65.51 476,400 -0.58(-0.88%)
Oct 04, 2018 66.56 67.29 65.56 66.09 410,979 -0.59(-0.88%)
Oct 03, 2018 65.15 66.91 65.12 66.68 649,820 +1.68(+2.58%)
Oct 02, 2018 65.45 65.77 64.65 65.00 419,021 -0.57(-0.87%)
Oct 01, 2018 66.31 66.59 65.46 65.57 292,164 -0.45(-0.68%)
Sep 28, 2018 65.90 66.56 65.90 66.02 365,000 -0.18(-0.27%)
Sep 27, 2018 66.92 66.92 66.14 66.20 311,940 -0.51(-0.76%)
Sep 26, 2018 68.12 68.18 66.61 66.71 333,480 -1.28(-1.88%)
Sep 25, 2018 68.35 68.35 67.82 67.99 292,823 -0.06(-0.09%)
Sep 24, 2018 69.08 69.34 67.97 68.05 449,979 -0.91(-1.32%)
Sep 21, 2018 69.02 69.44 68.51 68.96 1,427,300 -0.22(-0.32%)
Sep 20, 2018 69.11 69.75 69.08 69.18 774,793 +0.22(+0.32%)
Sep 19, 2018 68.50 69.23 68.50 68.96 471,559 +0.51(+0.75%)
Sep 18, 2018 68.36 68.59 67.94 68.45 412,068 +0.20(+0.29%)
Sep 17, 2018 69.27 69.35 68.06 68.25 378,924 -1.03(-1.49%)
Sep 14, 2018 68.74 69.50 68.31 69.28 401,200 +0.23(+0.33%)
Sep 13, 2018 70.33 70.33 68.98 69.05 278,103 -0.71(-1.02%)
Sep 12, 2018 71.34 71.34 69.71 69.76 336,586 -1.57(-2.20%)
Sep 11, 2018 71.36 71.86 71.08 71.33 288,887 -0.10(-0.14%)
Sep 10, 2018 71.75 71.82 71.24 71.43 316,365 -0.02(-0.03%)
Sep 07, 2018 71.38 71.59 71.08 71.45 367,300 +0.08(+0.11%)
Sep 06, 2018 71.56 71.75 70.47 71.37 229,948 -0.40(-0.56%)
Sep 05, 2018 71.36 72.13 71.36 71.77 303,490 +0.38(+0.53%)
Sep 04, 2018 71.01 71.63 70.76 71.39 167,549 +0.33(+0.46%)
Aug 31, 2018 71.06 71.06 71.06 0 +0.05(+0.07%)
Aug 30, 2018 70.81 71.08 70.43 71.01 215,794 +0.20(+0.28%)
Aug 29, 2018 70.76 70.95 70.12 70.81 213,252 +0.17(+0.24%)
Aug 28, 2018 71.10 71.88 70.26 70.64 298,732 -0.25(-0.35%)
Aug 27, 2018 70.61 71.43 70.40 70.89 331,511 -0.16(-0.23%)
Aug 24, 2018 71.54 71.64 71.01 71.05 285,200 -0.40(-0.56%)
Aug 23, 2018 71.69 71.92 71.20 71.45 268,880 -0.31(-0.43%)
Aug 22, 2018 71.63 72.08 71.62 71.76 265,235 -0.23(-0.32%)
Aug 21, 2018 71.33 72.55 71.26 71.99 405,090 +0.70(+0.98%)
Aug 20, 2018 71.11 71.54 70.73 71.29 218,999 +0.17(+0.24%)
Aug 17, 2018 70.36 71.26 70.03 71.12 496,800 +0.53(+0.75%)
Aug 16, 2018 69.70 71.21 69.70 70.59 347,888 +1.05(+1.51%)
Aug 15, 2018 69.80 70.64 69.43 69.54 425,740 -0.52(-0.74%)
Aug 14, 2018 69.20 70.85 69.20 70.06 483,319 +0.92(+1.33%)
Aug 13, 2018 69.42 69.96 68.87 69.14 298,042 -0.28(-0.40%)
Aug 10, 2018 68.83 69.67 68.63 69.42 324,600 +0.01(+0.01%)
Aug 09, 2018 69.79 70.00 69.05 69.41 235,903 -0.42(-0.60%)
Aug 08, 2018 68.90 69.98 68.82 69.83 357,112 +0.79(+1.14%)
Aug 07, 2018 68.92 69.59 68.87 69.04 247,776 +0.21(+0.31%)
Aug 06, 2018 68.28 69.06 67.96 68.83 329,610 +0.44(+0.64%)
Aug 03, 2018 68.75 69.09 68.25 68.39 317,300 -0.31(-0.45%)
Aug 02, 2018 67.45 68.90 67.12 68.70 450,956 +1.06(+1.57%)
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.