Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.03 USD -1.89 (-2.49%)
Official Closing Price Updated: 4:52 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.99 55.75 54.72 54.94 1,227,100 +0.34(+0.62%)
Oct 30, 2018 53.88 54.67 53.30 54.60 638,740 +0.90(+1.67%)
Oct 29, 2018 53.55 54.45 52.94 53.70 671,738 +0.90(+1.70%)
Oct 26, 2018 52.37 53.31 52.13 52.81 498,357 -0.22(-0.41%)
Oct 25, 2018 51.86 53.45 51.67 53.02 464,568 +1.57(+3.06%)
Oct 24, 2018 53.25 53.25 51.40 51.45 769,768 -1.67(-3.14%)
Oct 23, 2018 52.05 53.65 52.05 53.12 972,888 +0.06(+0.11%)
Oct 22, 2018 54.14 54.14 52.65 53.06 557,994 -0.80(-1.49%)
Oct 19, 2018 54.47 55.08 53.81 53.86 671,422 -0.56(-1.03%)
Oct 18, 2018 54.78 55.61 54.34 54.42 790,916 -0.48(-0.88%)
Oct 17, 2018 54.18 55.44 53.79 54.91 1,045,847 +0.72(+1.32%)
Oct 16, 2018 53.57 54.41 52.83 54.19 707,890 +0.81(+1.52%)
Oct 15, 2018 53.32 53.83 53.14 53.38 481,167 +0.13(+0.24%)
Oct 12, 2018 54.78 54.96 51.74 53.25 1,110,972 -0.92(-1.71%)
Oct 11, 2018 56.48 56.48 54.10 54.17 1,671,553 -2.06(-3.66%)
Oct 10, 2018 56.47 57.20 56.11 56.23 1,273,411 -0.20(-0.35%)
Oct 09, 2018 57.02 57.02 56.38 56.43 652,587 -0.60(-1.06%)
Oct 08, 2018 56.76 57.27 56.33 57.03 348,395 +0.44(+0.78%)
Oct 05, 2018 57.26 57.28 56.19 56.59 551,492 -0.50(-0.88%)
Oct 04, 2018 57.50 58.13 56.63 57.09 475,758 -0.51(-0.88%)
Oct 03, 2018 56.28 57.80 56.25 57.60 752,247 +1.45(+2.58%)
Oct 02, 2018 56.54 56.81 55.85 56.15 485,068 -0.49(-0.87%)
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.