Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.12 USD -2.84 (-4.31%)
Streaming Delayed Price Updated: 4:16 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.00 62.06 60.26 61.19 652,423 -1.94(-3.07%)
Apr 29, 2020 60.43 63.72 59.93 63.13 743,694 +3.88(+6.55%)
Apr 28, 2020 56.42 60.26 56.42 59.25 554,566 +1.75(+3.04%)
Apr 27, 2020 56.09 57.94 55.36 57.50 367,382 +2.25(+4.07%)
Apr 24, 2020 56.10 56.63 54.54 55.25 464,100 -0.29(-0.52%)
Apr 23, 2020 54.87 56.41 54.87 55.54 342,946 +0.74(+1.35%)
Apr 22, 2020 56.48 57.05 53.66 54.80 503,864 -0.63(-1.14%)
Apr 21, 2020 55.22 56.07 54.80 55.43 501,559 -1.01(-1.79%)
Apr 20, 2020 56.24 58.27 55.45 56.44 499,031 -0.88(-1.54%)
Apr 17, 2020 56.05 57.90 55.88 57.32 564,400 +3.18(+5.87%)
Apr 16, 2020 54.66 54.89 53.18 54.14 831,267 -0.26(-0.48%)
Apr 15, 2020 54.89 55.77 54.16 54.40 432,973 -1.70(-3.03%)
Apr 14, 2020 56.90 57.78 55.30 56.10 506,532 +0.88(+1.59%)
Apr 13, 2020 59.18 59.18 54.97 55.22 470,919 -4.15(-6.99%)
Apr 09, 2020 56.71 59.64 56.02 59.37 461,200 +3.65(+6.55%)
Apr 08, 2020 55.20 56.14 53.30 55.72 578,753 +1.50(+2.77%)
Apr 07, 2020 53.74 55.93 53.23 54.22 504,416 +1.82(+3.47%)
Apr 06, 2020 51.63 52.84 50.73 52.40 635,443 +3.53(+7.22%)
Apr 03, 2020 50.89 51.83 48.14 48.87 487,800 -2.71(-5.25%)
Apr 02, 2020 48.95 51.60 48.31 51.58 366,788 +2.04(+4.12%)
Apr 01, 2020 48.11 49.79 48.06 49.54 466,671 -0.81(-1.61%)
Mar 31, 2020 49.50 51.17 48.73 50.35 565,061 -0.07(-0.14%)
Mar 30, 2020 49.83 50.86 49.02 50.42 573,348 +1.04(+2.11%)
Mar 27, 2020 49.69 50.93 49.14 49.38 534,400 -2.24(-4.34%)
Mar 26, 2020 48.69 52.31 48.47 51.62 771,510 +2.93(+6.02%)
Mar 25, 2020 50.00 51.95 47.65 48.69 683,584 -1.01(-2.03%)
Mar 24, 2020 47.83 49.99 46.93 49.70 880,987 +3.59(+7.79%)
Mar 23, 2020 52.53 52.53 45.51 46.11 1,051,096 -6.06(-11.62%)
Mar 20, 2020 57.22 59.24 51.23 52.17 942,200 -6.33(-10.82%)
Mar 19, 2020 60.25 60.98 57.57 58.50 1,090,452 -2.86(-4.66%)
Mar 18, 2020 57.54 62.07 55.26 61.36 1,872,272 +0.43(+0.71%)
Mar 17, 2020 53.78 61.14 53.09 60.93 1,379,204 +8.17(+15.49%)
Mar 16, 2020 48.97 57.50 48.16 52.76 1,210,487 -4.20(-7.37%)
Mar 13, 2020 53.71 57.09 52.83 56.96 1,287,700 +6.38(+12.61%)
Mar 12, 2020 50.42 53.22 48.19 50.58 1,296,438 -2.95(-5.51%)
Mar 11, 2020 55.10 55.33 52.80 53.53 1,146,460 -2.94(-5.21%)
Mar 10, 2020 54.44 56.51 52.76 56.47 1,136,265 +4.00(+7.62%)
Mar 09, 2020 53.30 54.19 51.68 52.47 952,937 -5.49(-9.47%)
Mar 06, 2020 57.59 59.19 56.95 57.96 666,900 -1.63(-2.74%)
Mar 05, 2020 61.45 62.90 58.64 59.59 806,182 -3.97(-6.25%)
Mar 04, 2020 62.51 63.68 61.59 63.56 537,399 +1.81(+2.93%)
Mar 03, 2020 63.12 64.00 61.14 61.75 633,614 -1.68(-2.65%)
Mar 02, 2020 60.94 63.49 60.38 63.43 667,162 +2.39(+3.92%)
Feb 28, 2020 62.32 62.83 59.92 61.04 1,140,900 -2.79(-4.37%)
Feb 27, 2020 63.47 66.34 62.72 63.83 915,862 -0.73(-1.13%)
Feb 26, 2020 66.10 66.92 64.48 64.56 418,118 -1.07(-1.63%)
Feb 25, 2020 67.40 67.58 65.39 65.63 724,907 -1.71(-2.54%)
Feb 24, 2020 67.30 67.81 66.99 67.34 504,194 -1.69(-2.45%)
Feb 21, 2020 69.50 69.74 68.53 69.03 646,500 -0.91(-1.30%)
Feb 20, 2020 69.48 70.05 68.97 69.94 318,282 +0.34(+0.49%)
Feb 19, 2020 69.87 70.05 69.59 69.60 313,681 +0.00(+0.00%)
Feb 18, 2020 69.71 70.26 69.24 69.60 337,716 -0.56(-0.80%)
Feb 14, 2020 70.55 70.72 70.07 70.16 369,800 -0.54(-0.76%)
Feb 13, 2020 70.46 70.77 70.20 70.70 356,418 -0.10(-0.14%)
Feb 12, 2020 71.18 71.23 70.51 70.80 319,057 -0.30(-0.42%)
Feb 11, 2020 70.68 71.39 70.21 71.10 376,524 +0.68(+0.97%)
Feb 10, 2020 69.42 70.48 69.42 70.42 203,284 +0.75(+1.08%)
Feb 07, 2020 69.88 70.13 69.53 69.67 366,800 -0.58(-0.83%)
Feb 06, 2020 71.28 71.92 70.12 70.25 467,273 -0.69(-0.97%)
Feb 05, 2020 70.70 71.28 70.65 70.94 571,570 +0.96(+1.37%)
Feb 04, 2020 69.30 70.54 69.18 69.98 680,448 +1.30(+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.