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 (%)
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%)
Jun 01, 2018 56.47 56.74 55.99 56.17 338,220 +0.38(+0.68%)
May 31, 2018 56.35 56.49 55.69 55.79 354,190 -0.61(-1.09%)
May 30, 2018 55.84 56.69 55.68 56.40 656,146 +1.15(+2.08%)
May 29, 2018 55.47 55.87 54.85 55.25 472,746 -0.79(-1.40%)
May 25, 2018 56.04 56.04 56.04 0 -0.23(-0.41%)
May 24, 2018 56.44 56.44 54.94 56.27 619,903 -0.23(-0.41%)
May 23, 2018 56.57 56.63 56.17 56.50 419,668 -0.07(-0.12%)
May 22, 2018 56.49 57.24 56.49 56.57 540,589 +0.08(+0.14%)
May 21, 2018 55.95 56.89 55.95 56.49 925,076 +0.70(+1.25%)
May 18, 2018 56.24 56.29 55.79 55.80 499,147 -0.52(-0.92%)
May 17, 2018 56.25 56.46 56.08 56.31 391,699 -0.04(-0.08%)
May 16, 2018 55.86 56.56 55.52 56.36 468,967 +0.14(+0.25%)
May 15, 2018 55.60 56.81 55.39 56.22 908,721 -0.17(-0.31%)
May 14, 2018 56.57 56.69 56.21 56.39 343,529 -0.16(-0.27%)
May 11, 2018 56.56 56.74 56.37 56.55 269,046 +0.01(+0.02%)
May 10, 2018 56.51 56.69 56.05 56.54 352,201 +0.13(+0.23%)
May 09, 2018 56.30 56.75 55.90 56.41 526,606 +0.41(+0.72%)
May 08, 2018 55.56 56.29 55.49 56.00 331,282 +0.43(+0.78%)
May 07, 2018 55.41 55.89 54.99 55.57 203,430 +0.30(+0.55%)
May 04, 2018 54.35 55.72 54.08 55.27 502,429 +0.71(+1.30%)
May 03, 2018 54.67 54.99 53.89 54.56 337,020 -0.38(-0.69%)
May 02, 2018 55.09 55.66 54.47 54.94 571,657 -0.17(-0.31%)
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.