Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.13 USD +2.42 (+3.24%)
Official Closing Price Updated: 4:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 55.67 55.86 54.83 54.87 1,145,614 -0.60(-1.07%)
Apr 27, 2018 55.40 56.06 55.17 55.47 310,868 +0.20(+0.36%)
Apr 26, 2018 55.58 55.64 55.10 55.27 374,737 -0.16(-0.30%)
Apr 25, 2018 55.48 55.93 55.05 55.43 362,817 -0.04(-0.08%)
Apr 24, 2018 55.86 56.26 55.11 55.48 615,566 -0.12(-0.22%)
Apr 23, 2018 55.40 55.83 55.22 55.60 445,814 +0.41(+0.74%)
Apr 20, 2018 55.02 55.42 53.58 55.19 624,419 +0.41(+0.76%)
Apr 19, 2018 54.16 54.95 54.11 54.78 544,623 +0.60(+1.12%)
Apr 18, 2018 54.39 54.84 54.03 54.17 710,693 -0.10(-0.19%)
Apr 17, 2018 55.01 55.01 53.80 54.27 930,565 -0.51(-0.93%)
Apr 16, 2018 54.58 54.97 54.20 54.78 755,078 +0.59(+1.08%)
Apr 13, 2018 55.38 55.47 53.88 54.20 875,408 -0.35(-0.63%)
Apr 12, 2018 52.35 54.94 51.74 54.54 1,399,566 +3.25(+6.33%)
Apr 11, 2018 51.34 51.61 51.04 51.29 554,769 -0.49(-0.95%)
Apr 10, 2018 51.18 51.92 50.93 51.79 1,434,765 +0.91(+1.78%)
Apr 09, 2018 51.10 51.89 50.84 50.88 527,081 -0.04(-0.08%)
Apr 06, 2018 51.77 51.99 50.46 50.92 628,536 -1.22(-2.34%)
Apr 05, 2018 52.03 52.24 51.42 52.14 597,944 +0.46(+0.89%)
Apr 04, 2018 50.61 51.80 50.61 51.68 471,599 +0.42(+0.83%)
Apr 03, 2018 50.84 51.36 50.58 51.26 764,975 +0.77(+1.52%)
Apr 02, 2018 51.69 51.74 49.99 50.49 592,406 -1.26(-2.44%)
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%)
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.