Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.00 56.81 54.91 56.64 383,977 +0.93(+1.68%)
Jun 29, 2020 55.38 56.35 54.92 55.70 340,870 +1.21(+2.22%)
Jun 26, 2020 55.52 55.85 54.01 54.50 879,060 -2.10(-3.70%)
Jun 25, 2020 54.85 56.72 54.54 56.59 397,752 +1.55(+2.82%)
Jun 24, 2020 56.76 56.76 54.72 55.04 456,750 -2.02(-3.54%)
Jun 23, 2020 58.85 59.08 57.01 57.06 382,632 -0.90(-1.54%)
Jun 22, 2020 58.62 60.39 57.46 57.95 328,327 -0.93(-1.58%)
Jun 19, 2020 59.31 59.43 57.07 58.89 1,419,810 +0.49(+0.83%)
Jun 18, 2020 57.84 59.03 57.25 58.40 537,377 +0.11(+0.20%)
Jun 17, 2020 58.65 60.10 58.10 58.29 511,040 -1.93(-3.21%)
Jun 16, 2020 59.89 61.60 58.90 60.22 394,876 +1.38(+2.35%)
Jun 15, 2020 55.98 59.30 55.75 58.84 541,506 +0.80(+1.38%)
Jun 12, 2020 59.67 59.67 56.23 58.04 742,560 +0.50(+0.88%)
Jun 11, 2020 59.98 61.11 57.32 57.53 632,844 -5.10(-8.14%)
Jun 10, 2020 64.89 64.89 62.23 62.63 588,099 -2.54(-3.90%)
Jun 09, 2020 64.11 65.89 63.93 65.17 407,757 -0.28(-0.42%)
Jun 08, 2020 65.70 66.45 64.61 65.45 560,637 +0.45(+0.69%)
Jun 05, 2020 65.59 65.85 63.49 65.00 576,345 +2.64(+4.23%)
Jun 04, 2020 61.97 62.44 61.02 62.36 629,223 +0.17(+0.28%)
Jun 03, 2020 61.33 62.64 61.23 62.19 539,537 +1.64(+2.71%)
Jun 02, 2020 61.38 61.50 59.98 60.55 442,941 +0.07(+0.11%)
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.