Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.03 USD -1.89 (-2.49%)
Official Closing Price Updated: 4:52 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 59.05 59.10 57.39 58.28 685,044 -1.85(-3.07%)
Apr 29, 2020 57.55 60.69 57.08 60.12 780,878 +3.70(+6.55%)
Apr 28, 2020 53.73 57.39 53.73 56.43 582,294 +1.67(+3.04%)
Apr 27, 2020 53.42 55.18 52.72 54.76 385,751 +2.14(+4.07%)
Apr 24, 2020 53.43 53.93 51.95 52.62 487,305 -0.28(-0.52%)
Apr 23, 2020 52.26 53.72 52.26 52.90 360,093 +0.70(+1.35%)
Apr 22, 2020 53.79 54.33 51.10 52.19 529,057 -0.60(-1.14%)
Apr 21, 2020 52.59 53.40 52.19 52.79 526,636 -0.96(-1.79%)
Apr 20, 2020 53.56 55.50 52.81 53.75 523,982 -0.84(-1.54%)
Apr 17, 2020 53.38 55.14 53.22 54.59 592,620 +3.03(+5.87%)
Apr 16, 2020 52.06 52.28 50.65 51.56 872,830 -0.25(-0.48%)
Apr 15, 2020 52.28 53.11 51.58 51.81 454,621 -1.62(-3.03%)
Apr 14, 2020 54.19 55.03 52.67 53.43 531,858 +0.84(+1.59%)
Apr 13, 2020 56.36 56.36 52.35 52.59 494,464 -3.95(-6.99%)
Apr 09, 2020 54.01 56.80 53.35 56.54 484,260 +3.48(+6.55%)
Apr 08, 2020 52.57 53.47 50.77 53.07 607,690 +1.43(+2.77%)
Apr 07, 2020 51.18 53.27 50.70 51.64 529,636 +1.73(+3.47%)
Apr 06, 2020 49.17 50.32 48.31 49.90 667,215 +3.36(+7.22%)
Apr 03, 2020 48.47 49.36 45.85 46.54 512,190 -2.58(-5.25%)
Apr 02, 2020 46.62 49.14 46.01 49.12 385,127 +1.94(+4.12%)
Apr 01, 2020 45.82 47.42 45.77 47.18 490,004 -0.77(-1.61%)
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%)
Mar 02, 2020 58.04 60.46 57.50 60.41 700,520 +2.28(+3.92%)
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.