Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.05 USD +0.38 (+0.49%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 61.38 61.38 61.38 0 +0.04(+0.07%)
Aug 30, 2018 61.17 61.40 60.84 61.34 249,807 +0.17(+0.28%)
Aug 29, 2018 61.13 61.29 60.58 61.17 246,864 +0.15(+0.24%)
Aug 28, 2018 61.42 62.09 60.69 61.02 345,818 -0.22(-0.35%)
Aug 27, 2018 61.00 61.70 60.81 61.24 383,764 -0.14(-0.23%)
Aug 24, 2018 61.80 61.89 61.34 61.38 330,154 -0.35(-0.56%)
Aug 23, 2018 61.93 62.13 61.51 61.72 311,262 -0.27(-0.43%)
Aug 22, 2018 61.88 62.27 61.87 61.99 307,041 -0.20(-0.32%)
Aug 21, 2018 61.62 62.67 61.56 62.19 468,941 +0.60(+0.98%)
Aug 20, 2018 61.43 61.80 61.10 61.58 253,517 +0.15(+0.24%)
Aug 17, 2018 60.78 61.56 60.49 61.44 575,108 +0.46(+0.75%)
Aug 16, 2018 60.21 61.51 60.21 60.98 402,723 +0.91(+1.51%)
Aug 15, 2018 60.30 61.02 59.98 60.07 492,846 -0.45(-0.74%)
Aug 14, 2018 59.78 61.20 59.78 60.52 559,500 +0.79(+1.33%)
Aug 13, 2018 59.97 60.43 59.49 59.73 345,020 -0.24(-0.40%)
Aug 10, 2018 59.46 60.18 59.29 59.97 375,764 +0.01(+0.01%)
Aug 09, 2018 60.29 60.47 59.65 59.96 273,086 -0.36(-0.60%)
Aug 08, 2018 59.52 60.45 59.45 60.32 413,400 +0.68(+1.14%)
Aug 07, 2018 59.54 60.11 59.49 59.64 286,830 +0.18(+0.31%)
Aug 06, 2018 58.98 59.66 58.70 59.46 381,563 +0.38(+0.64%)
Aug 03, 2018 59.39 59.68 58.96 59.08 367,314 -0.27(-0.45%)
Aug 02, 2018 58.27 59.52 57.99 59.35 522,036 +0.92(+1.57%)
Aug 01, 2018 57.88 58.60 57.73 58.43 339,846 +0.73(+1.26%)
Jul 31, 2018 57.98 58.00 57.25 57.70 896,639 -0.35(-0.60%)
Jul 30, 2018 58.86 59.06 58.01 58.05 368,959 -0.74(-1.26%)
Jul 27, 2018 59.28 59.51 58.54 58.79 310,822 -0.43(-0.73%)
Jul 26, 2018 59.00 59.80 59.00 59.22 371,450 +0.22(+0.37%)
Jul 25, 2018 59.59 59.66 58.79 59.01 438,345 -0.61(-1.03%)
Jul 24, 2018 60.17 60.17 59.25 59.62 357,812 -0.51(-0.85%)
Jul 23, 2018 59.16 60.41 59.14 60.13 441,207 +0.98(+1.66%)
Jul 20, 2018 59.27 59.43 58.98 59.15 584,716 -0.03(-0.04%)
Jul 19, 2018 59.20 59.50 58.69 59.17 393,527 -0.12(-0.20%)
Jul 18, 2018 59.01 59.41 58.72 59.29 434,697 +0.30(+0.51%)
Jul 17, 2018 59.16 59.88 58.90 58.99 641,222 -0.16(-0.28%)
Jul 16, 2018 58.21 59.25 58.21 59.16 797,051 +0.81(+1.39%)
Jul 13, 2018 58.83 59.54 58.19 58.34 1,092,523 -0.38(-0.65%)
Jul 12, 2018 60.47 60.47 57.62 58.72 2,127,036 +1.37(+2.39%)
Jul 11, 2018 56.98 57.79 56.88 57.35 1,111,909 +0.10(+0.17%)
Jul 10, 2018 57.44 57.97 56.56 57.26 1,229,919 -0.50(-0.87%)
Jul 09, 2018 56.71 57.91 56.44 57.76 672,450 +1.40(+2.48%)
Jul 06, 2018 56.00 56.51 55.56 56.36 396,833 +0.38(+0.68%)
Jul 05, 2018 56.37 56.37 55.70 55.98 612,604 -0.05(-0.09%)
Jul 03, 2018 56.03 56.03 56.03 0 -0.34(-0.60%)
Jul 02, 2018 55.64 56.38 55.64 56.37 366,572 +0.47(+0.83%)
Jun 29, 2018 56.41 56.87 55.89 55.90 458,720 -0.05(-0.09%)
Jun 28, 2018 55.80 56.32 55.62 55.95 413,296 -0.03(-0.06%)
Jun 27, 2018 56.87 57.09 55.96 55.99 656,183 -0.98(-1.73%)
Jun 26, 2018 56.73 57.07 56.35 56.97 523,687 +0.27(+0.47%)
Jun 25, 2018 57.00 57.14 56.21 56.70 411,823 -0.39(-0.68%)
Jun 22, 2018 57.61 57.75 56.89 57.09 557,779 -0.29(-0.51%)
Jun 21, 2018 57.52 57.81 56.97 57.38 268,206 -0.15(-0.26%)
Jun 20, 2018 57.47 57.73 57.03 57.53 339,109 +0.33(+0.57%)
Jun 19, 2018 56.38 57.36 56.38 57.20 357,996 +0.29(+0.50%)
Jun 18, 2018 56.43 57.00 55.72 56.92 422,842 +0.09(+0.15%)
Jun 15, 2018 57.31 56.04 56.83 1,279,790 +0.24(+0.43%)
Jun 14, 2018 57.12 57.12 55.87 56.59 506,594 +0.15(+0.26%)
Jun 13, 2018 56.67 56.97 56.06 56.44 416,381 -0.04(-0.08%)
Jun 12, 2018 56.63 57.13 56.19 56.49 436,741 -0.48(-0.83%)
Jun 11, 2018 58.02 58.04 56.81 56.96 313,614 -0.88(-1.52%)
Jun 08, 2018 57.56 57.92 56.44 57.84 399,991 +0.11(+0.19%)
Jun 07, 2018 57.95 58.24 57.33 57.73 322,124 -0.23(-0.40%)
Jun 06, 2018 57.32 58.02 57.19 57.96 492,300 +0.95(+1.67%)
Jun 05, 2018 56.75 57.10 56.45 57.01 392,847 -0.03(-0.05%)
Jun 04, 2018 56.35 57.11 56.23 57.04 434,385 +0.87(+1.55%)
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.