Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.04 USD +0.30 (+0.39%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.14 48.73 46.41 47.95 593,314 -0.07(-0.14%)
Mar 30, 2020 47.46 48.44 46.69 48.02 602,015 +0.99(+2.11%)
Mar 27, 2020 47.32 48.50 46.80 47.03 561,120 -2.13(-4.34%)
Mar 26, 2020 46.37 49.82 46.16 49.16 810,085 +2.79(+6.02%)
Mar 25, 2020 47.62 49.48 45.38 46.37 717,763 -0.96(-2.03%)
Mar 24, 2020 45.55 47.61 44.70 47.33 925,036 +3.42(+7.79%)
Mar 23, 2020 50.03 50.03 43.34 43.91 1,103,650 -5.77(-11.62%)
Mar 20, 2020 54.50 56.42 48.79 49.69 989,310 -6.03(-10.82%)
Mar 19, 2020 57.38 58.08 54.83 55.71 1,144,974 -2.72(-4.66%)
Mar 18, 2020 54.80 59.11 52.63 58.44 1,965,885 +0.41(+0.71%)
Mar 17, 2020 51.22 58.23 50.56 58.03 1,448,164 +7.78(+15.49%)
Mar 16, 2020 46.64 54.76 45.87 50.25 1,271,011 -4.00(-7.37%)
Mar 13, 2020 51.15 54.37 50.31 54.25 1,352,085 +6.08(+12.61%)
Mar 12, 2020 48.02 50.69 45.90 48.17 1,361,259 -2.81(-5.51%)
Mar 11, 2020 52.48 52.70 50.29 50.98 1,203,783 -2.80(-5.21%)
Mar 10, 2020 51.85 53.81 50.25 53.78 1,193,078 +3.81(+7.62%)
Mar 09, 2020 50.76 51.61 49.22 49.97 1,000,583 -5.23(-9.47%)
Mar 06, 2020 54.85 56.37 54.24 55.20 700,245 -1.55(-2.74%)
Mar 05, 2020 58.52 59.91 55.85 56.75 846,491 -3.78(-6.25%)
Mar 04, 2020 59.53 60.65 58.66 60.53 564,268 +1.72(+2.93%)
Mar 03, 2020 60.11 60.95 58.23 58.81 665,294 -1.60(-2.65%)
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.