Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.35 59.84 57.07 58.13 1,197,945 -2.66(-4.37%)
Feb 27, 2020 60.45 63.18 59.73 60.79 961,655 -0.70(-1.13%)
Feb 26, 2020 62.95 63.73 61.41 61.49 439,023 -1.02(-1.63%)
Feb 25, 2020 64.19 64.36 62.28 62.50 761,152 -1.63(-2.54%)
Feb 24, 2020 64.10 64.58 63.80 64.13 529,403 -1.61(-2.45%)
Feb 21, 2020 66.19 66.42 65.27 65.74 678,825 -0.87(-1.30%)
Feb 20, 2020 66.17 66.71 65.69 66.61 334,196 +0.32(+0.49%)
Feb 19, 2020 66.54 66.71 66.28 66.29 329,365 +0.00(+0.00%)
Feb 18, 2020 66.39 66.91 65.94 66.29 354,601 -0.53(-0.80%)
Feb 14, 2020 67.19 67.35 66.73 66.82 388,290 -0.51(-0.76%)
Feb 13, 2020 67.10 67.40 66.86 67.33 374,238 -0.10(-0.14%)
Feb 12, 2020 67.79 67.84 67.15 67.43 335,009 -0.29(-0.42%)
Feb 11, 2020 67.31 67.99 66.87 67.71 395,350 +0.65(+0.97%)
Feb 10, 2020 66.11 67.12 66.11 67.07 213,448 +0.71(+1.08%)
Feb 07, 2020 66.55 66.79 66.22 66.35 385,140 -0.55(-0.83%)
Feb 06, 2020 67.89 68.50 66.78 66.90 490,636 -0.66(-0.97%)
Feb 05, 2020 67.33 67.89 67.29 67.56 600,148 +0.91(+1.37%)
Feb 04, 2020 66.00 67.18 65.89 66.65 714,470 +1.24(+1.89%)
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.