Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

62.60 USD -0.52 (-0.82%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.51 56.53 55.08 56.29 552,817 +1.12(+2.03%)
Sep 29, 2020 54.84 55.32 54.14 55.17 326,946 -0.44(-0.79%)
Sep 28, 2020 55.02 55.85 54.47 55.61 344,776 +1.54(+2.85%)
Sep 25, 2020 53.20 54.41 53.03 54.07 214,300 +0.31(+0.58%)
Sep 24, 2020 53.56 54.80 53.25 53.76 355,276 +0.26(+0.49%)
Sep 23, 2020 54.33 55.35 53.46 53.50 494,031 -0.77(-1.42%)
Sep 22, 2020 54.57 57.28 54.12 54.27 473,684 -0.12(-0.22%)
Sep 21, 2020 55.05 57.29 53.73 54.39 559,217 -1.74(-3.10%)
Sep 18, 2020 56.77 56.92 55.68 56.13 1,107,200 -0.53(-0.94%)
Sep 17, 2020 55.71 56.80 55.58 56.66 360,009 +0.27(+0.48%)
Sep 16, 2020 55.97 57.02 55.36 56.39 323,879 +0.55(+0.98%)
Sep 15, 2020 56.90 56.90 55.54 55.84 266,301 -0.74(-1.31%)
Sep 14, 2020 55.37 57.12 55.27 56.58 294,302 +1.35(+2.44%)
Sep 11, 2020 55.59 55.65 54.63 55.23 422,000 -0.31(-0.56%)
Sep 10, 2020 56.92 56.93 55.46 55.54 330,341 -0.96(-1.70%)
Sep 09, 2020 56.99 57.08 55.87 56.50 330,460 -0.37(-0.65%)
Sep 08, 2020 59.20 59.24 56.87 56.87 438,648 -3.16(-5.26%)
Sep 04, 2020 60.21 60.38 58.90 60.03 252,300 +1.10(+1.87%)
Sep 03, 2020 59.07 60.46 58.65 58.93 226,657 -0.24(-0.41%)
Sep 02, 2020 58.68 59.37 58.40 59.17 194,328 +0.25(+0.42%)
Sep 01, 2020 59.66 60.20 58.69 58.92 187,161 -0.65(-1.09%)
Aug 31, 2020 59.28 60.24 59.15 59.57 285,028 -0.02(-0.03%)
Aug 28, 2020 60.73 60.73 59.32 59.59 389,500 -0.60(-1.00%)
Aug 27, 2020 59.45 60.55 59.44 60.19 187,736 +0.77(+1.30%)
Aug 26, 2020 59.77 59.84 59.18 59.42 266,633 -0.50(-0.83%)
Aug 25, 2020 60.33 60.75 59.49 59.92 286,692 -0.15(-0.25%)
Aug 24, 2020 59.20 60.14 58.42 60.07 210,836 +1.58(+2.70%)
Aug 21, 2020 58.58 58.79 57.97 58.49 230,600 -0.30(-0.51%)
Aug 20, 2020 58.89 59.26 58.59 58.79 238,305 -0.78(-1.31%)
Aug 19, 2020 59.52 60.37 59.30 59.57 192,533 +0.05(+0.08%)
Aug 18, 2020 60.61 60.79 59.39 59.52 243,636 -1.27(-2.09%)
Aug 17, 2020 60.98 61.25 60.31 60.79 234,222 -0.18(-0.30%)
Aug 14, 2020 60.19 61.45 59.87 60.97 232,200 +0.32(+0.53%)
Aug 13, 2020 60.76 61.22 60.29 60.65 270,256 -0.46(-0.75%)
Aug 12, 2020 62.00 62.00 60.22 61.11 296,685 +0.06(+0.10%)
Aug 11, 2020 61.03 62.09 60.84 61.05 366,413 +1.04(+1.73%)
Aug 10, 2020 60.00 61.00 59.80 60.01 342,419 +0.07(+0.12%)
Aug 07, 2020 58.26 59.99 57.80 59.94 302,100 +1.53(+2.62%)
Aug 06, 2020 58.73 59.06 58.11 58.41 217,003 -0.45(-0.76%)
Aug 05, 2020 58.00 59.02 57.84 58.86 375,444 +1.41(+2.45%)
Aug 04, 2020 57.29 57.70 56.67 57.45 338,537 -0.06(-0.10%)
Aug 03, 2020 57.30 57.98 56.57 57.51 359,214 +0.25(+0.44%)
Jul 31, 2020 57.15 57.70 56.38 57.26 560,800 -0.07(-0.12%)
Jul 30, 2020 56.93 57.35 55.68 57.33 402,063 -0.79(-1.36%)
Jul 29, 2020 56.61 58.47 56.17 58.12 2,203,383 +1.42(+2.50%)
Jul 28, 2020 57.00 57.51 56.58 56.70 856,812 -0.19(-0.33%)
Jul 27, 2020 58.09 58.28 56.20 56.89 599,159 -1.47(-2.52%)
Jul 24, 2020 59.31 59.73 58.27 58.36 371,200 -0.49(-0.83%)
Jul 23, 2020 57.35 59.26 57.35 58.85 603,224 +1.62(+2.83%)
Jul 22, 2020 57.49 58.07 56.65 57.23 449,993 -1.13(-1.94%)
Jul 21, 2020 55.01 58.69 55.01 58.36 640,199 +2.37(+4.23%)
Jul 20, 2020 56.02 56.45 55.64 55.99 378,117 -0.47(-0.83%)
Jul 17, 2020 57.67 58.33 56.37 56.46 359,200 -1.38(-2.39%)
Jul 16, 2020 56.96 58.42 56.38 57.84 445,784 +0.67(+1.17%)
Jul 15, 2020 56.59 57.61 56.26 57.17 330,708 +1.71(+3.08%)
Jul 14, 2020 55.72 56.11 54.54 55.46 341,847 -0.65(-1.16%)
Jul 13, 2020 55.75 56.79 55.17 56.11 360,560 +0.54(+0.97%)
Jul 10, 2020 54.07 55.63 54.05 55.57 305,800 +1.48(+2.74%)
Jul 09, 2020 55.57 55.90 53.91 54.09 325,678 -1.81(-3.24%)
Jul 08, 2020 56.17 56.78 54.98 55.90 378,643 -0.18(-0.32%)
Jul 07, 2020 56.97 57.16 56.00 56.08 383,553 -1.57(-2.72%)
Jul 06, 2020 59.20 59.87 57.38 57.65 307,809 -0.44(-0.76%)
Jul 02, 2020 59.42 59.91 57.88 58.09 219,800 +0.20(+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.