Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.00 USD +0.52 (+0.69%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.43 54.95 53.70 54.53 588,840 -0.07(-0.12%)
Jul 30, 2020 54.22 54.62 53.03 54.60 422,166 -0.75(-1.36%)
Jul 29, 2020 53.91 55.69 53.50 55.35 2,313,552 +1.35(+2.50%)
Jul 28, 2020 54.29 54.77 53.89 54.00 899,652 -0.18(-0.33%)
Jul 27, 2020 55.32 55.51 53.52 54.18 629,116 -1.40(-2.52%)
Jul 24, 2020 56.49 56.89 55.50 55.58 389,760 -0.47(-0.83%)
Jul 23, 2020 54.62 56.44 54.62 56.05 633,385 +1.54(+2.83%)
Jul 22, 2020 54.75 55.30 53.95 54.50 472,492 -1.08(-1.94%)
Jul 21, 2020 52.39 55.90 52.39 55.58 672,208 +2.26(+4.23%)
Jul 20, 2020 53.35 53.76 52.99 53.32 397,022 -0.45(-0.83%)
Jul 17, 2020 54.92 55.55 53.69 53.77 377,160 -1.31(-2.39%)
Jul 16, 2020 54.25 55.64 53.70 55.09 468,073 +0.64(+1.17%)
Jul 15, 2020 53.90 54.87 53.58 54.45 347,243 +1.63(+3.08%)
Jul 14, 2020 53.07 53.44 51.94 52.82 358,939 -0.62(-1.16%)
Jul 13, 2020 53.10 54.09 52.54 53.44 378,588 +0.51(+0.97%)
Jul 10, 2020 51.50 52.98 51.48 52.92 321,090 +1.41(+2.74%)
Jul 09, 2020 52.92 53.24 51.34 51.51 341,961 -1.72(-3.24%)
Jul 08, 2020 53.50 54.08 52.36 53.24 397,575 -0.17(-0.32%)
Jul 07, 2020 54.26 54.44 53.33 53.41 402,730 -1.50(-2.72%)
Jul 06, 2020 56.38 57.02 54.65 54.90 323,199 -0.42(-0.76%)
Jul 02, 2020 56.59 57.06 55.12 55.32 230,790 +0.19(+0.35%)
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.