Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.19 USD -0.64 (-0.93%)
Official Closing Price Updated: 5:05 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.88 63.35 62.63 62.93 295,581 +0.08(+0.13%)
Feb 27, 2019 62.31 62.98 62.25 62.85 261,884 +0.40(+0.64%)
Feb 26, 2019 62.52 63.02 62.28 62.45 484,316 -0.38(-0.60%)
Feb 25, 2019 63.92 64.02 62.62 62.83 503,362 -0.68(-1.07%)
Feb 22, 2019 63.34 63.67 63.06 63.51 519,700 +0.23(+0.36%)
Feb 21, 2019 63.36 63.48 62.65 63.28 305,993 -0.09(-0.14%)
Feb 20, 2019 62.67 63.48 62.45 63.37 886,061 +0.72(+1.15%)
Feb 19, 2019 61.73 62.80 61.65 62.65 346,887 +0.56(+0.90%)
Feb 15, 2019 61.43 62.09 61.29 62.09 414,100 +1.01(+1.65%)
Feb 14, 2019 61.07 61.40 60.60 61.08 523,752 -0.34(-0.55%)
Feb 13, 2019 61.23 61.65 60.90 61.42 330,552 +0.32(+0.52%)
Feb 12, 2019 60.81 61.23 60.60 61.10 369,076 +0.48(+0.79%)
Feb 11, 2019 60.54 60.86 60.11 60.62 398,449 +0.12(+0.20%)
Feb 08, 2019 61.13 61.69 60.16 60.50 506,600 -0.70(-1.14%)
Feb 07, 2019 60.78 61.62 60.58 61.20 381,155 +0.60(+0.99%)
Feb 06, 2019 60.59 61.01 60.52 60.60 583,074 -0.27(-0.44%)
Feb 05, 2019 60.56 61.11 60.40 60.87 576,664 +0.27(+0.45%)
Feb 04, 2019 60.06 60.62 59.62 60.60 342,524 +0.66(+1.10%)
Feb 01, 2019 59.94 60.51 59.51 59.94 500,500 +0.14(+0.23%)
Jan 31, 2019 60.12 60.46 58.94 59.80 629,523 -0.66(-1.09%)
Jan 30, 2019 61.21 61.38 60.39 60.46 553,258 -0.68(-1.11%)
Jan 29, 2019 61.28 61.60 61.06 61.14 424,545 +0.03(+0.05%)
Jan 28, 2019 60.56 61.18 60.32 61.11 881,686 +0.44(+0.73%)
Jan 25, 2019 60.73 60.86 60.19 60.67 459,600 +0.28(+0.46%)
Jan 24, 2019 60.57 61.24 59.87 60.39 440,676 -0.27(-0.45%)
Jan 23, 2019 60.22 60.76 59.99 60.66 461,031 +0.64(+1.07%)
Jan 22, 2019 60.78 61.44 59.47 60.02 805,177 -1.59(-2.58%)
Jan 18, 2019 61.61 61.82 60.53 61.61 470,800 +1.18(+1.95%)
Jan 17, 2019 59.99 60.99 58.49 60.43 971,215 +0.71(+1.19%)
Jan 16, 2019 58.61 59.94 58.16 59.72 430,657 +1.32(+2.26%)
Jan 15, 2019 57.89 58.56 57.57 58.40 322,380 +0.31(+0.53%)
Jan 14, 2019 57.47 58.50 57.28 58.09 292,984 +0.12(+0.21%)
Jan 11, 2019 57.62 58.13 57.06 57.97 270,900 +0.16(+0.28%)
Jan 10, 2019 58.15 58.15 56.09 57.81 378,654 -0.51(-0.87%)
Jan 09, 2019 57.86 58.44 57.04 58.32 391,040 +0.60(+1.04%)
Jan 08, 2019 58.25 58.25 56.79 57.72 333,714 -0.07(-0.12%)
Jan 07, 2019 57.62 58.35 57.40 57.79 356,322 +0.00(+0.00%)
Jan 04, 2019 57.52 58.22 57.27 57.79 441,400 +1.16(+2.05%)
Jan 03, 2019 56.19 57.53 56.11 56.63 381,483 +0.24(+0.43%)
Jan 02, 2019 55.65 56.68 55.62 56.39 418,853 +0.02(+0.04%)
Dec 31, 2018 56.07 56.46 55.43 56.37 577,900 +0.75(+1.35%)
Dec 28, 2018 55.55 56.37 55.30 55.62 550,500 +0.09(+0.16%)
Dec 27, 2018 54.84 55.55 53.75 55.53 586,541 -0.06(-0.11%)
Dec 26, 2018 53.62 55.65 53.42 55.59 359,871 +2.18(+4.08%)
Dec 24, 2018 54.06 54.37 53.40 53.41 242,400 -1.04(-1.91%)
Dec 21, 2018 55.18 55.58 54.06 54.45 1,173,500 -0.73(-1.32%)
Dec 20, 2018 55.27 55.79 54.67 55.18 565,975 -0.45(-0.81%)
Dec 19, 2018 57.00 57.50 55.29 55.63 613,816 -1.31(-2.30%)
Dec 18, 2018 58.16 58.59 56.74 56.94 405,048 -0.85(-1.47%)
Dec 17, 2018 57.95 59.41 57.65 57.79 478,329 -0.26(-0.45%)
Dec 14, 2018 58.15 58.99 57.88 58.05 528,500 -0.45(-0.77%)
Dec 13, 2018 59.40 59.46 58.47 58.50 389,137 -0.74(-1.25%)
Dec 12, 2018 59.67 60.10 58.97 59.24 558,799 +0.40(+0.68%)
Dec 11, 2018 59.83 60.12 58.59 58.84 355,318 -0.21(-0.36%)
Dec 10, 2018 59.89 60.21 58.47 59.05 367,631 -1.05(-1.75%)
Dec 07, 2018 60.65 61.23 59.56 60.10 483,700 -0.38(-0.63%)
Dec 06, 2018 59.63 60.62 59.19 60.48 666,705 -0.13(-0.21%)
Dec 04, 2018 62.78 62.89 59.95 60.61 512,600 -2.26(-3.59%)
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.