Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:44 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.