Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

79.99 USD -0.76 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
Jul 01, 2020 56.73 57.02 55.02 55.13 361,227 -1.50(-2.66%)
Jun 30, 2020 55.00 56.81 54.91 56.64 383,977 +0.93(+1.68%)
Jun 29, 2020 55.38 56.35 54.92 55.70 340,870 +1.21(+2.22%)
Jun 26, 2020 55.52 55.85 54.01 54.50 879,060 -2.10(-3.70%)
Jun 25, 2020 54.85 56.72 54.54 56.59 397,752 +1.55(+2.82%)
Jun 24, 2020 56.76 56.76 54.72 55.04 456,750 -2.02(-3.54%)
Jun 23, 2020 58.85 59.08 57.01 57.06 382,632 -0.90(-1.54%)
Jun 22, 2020 58.62 60.39 57.46 57.95 328,327 -0.93(-1.58%)
Jun 19, 2020 59.31 59.43 57.07 58.89 1,419,810 +0.49(+0.83%)
Jun 18, 2020 57.84 59.03 57.25 58.40 537,377 +0.11(+0.20%)
Jun 17, 2020 58.65 60.10 58.10 58.29 511,040 -1.93(-3.21%)
Jun 16, 2020 59.89 61.60 58.90 60.22 394,876 +1.38(+2.35%)
Jun 15, 2020 55.98 59.30 55.75 58.84 541,506 +0.80(+1.38%)
Jun 12, 2020 59.67 59.67 56.23 58.04 742,560 +0.50(+0.88%)
Jun 11, 2020 59.98 61.11 57.32 57.53 632,844 -5.10(-8.14%)
Jun 10, 2020 64.89 64.89 62.23 62.63 588,099 -2.54(-3.90%)
Jun 09, 2020 64.11 65.89 63.93 65.17 407,757 -0.28(-0.42%)
Jun 08, 2020 65.70 66.45 64.61 65.45 560,637 +0.45(+0.69%)
Jun 05, 2020 65.59 65.85 63.49 65.00 576,345 +2.64(+4.23%)
Jun 04, 2020 61.97 62.44 61.02 62.36 629,223 +0.17(+0.28%)
Jun 03, 2020 61.33 62.64 61.23 62.19 539,537 +1.64(+2.71%)
Jun 02, 2020 61.38 61.50 59.98 60.55 442,941 +0.07(+0.11%)
Jun 01, 2020 61.28 61.28 60.01 60.49 379,528 -0.21(-0.35%)
May 29, 2020 60.13 61.19 58.85 60.70 521,325 -0.14(-0.23%)
May 28, 2020 62.70 62.86 60.38 60.83 392,095 -1.28(-2.06%)
May 27, 2020 61.89 62.35 60.31 62.11 621,295 +2.09(+3.47%)
May 26, 2020 58.52 60.49 58.13 60.03 446,458 +3.35(+5.91%)
May 22, 2020 57.31 57.59 56.35 56.68 293,475 -0.51(-0.90%)
May 21, 2020 56.31 57.37 56.11 57.19 506,698 +0.48(+0.84%)
May 20, 2020 55.63 56.87 54.11 56.71 354,762 +2.17(+3.98%)
May 19, 2020 55.90 56.59 54.51 54.54 348,372 -1.69(-3.00%)
May 18, 2020 53.94 56.64 53.63 56.23 468,222 +4.59(+8.89%)
May 15, 2020 51.47 51.70 50.98 51.64 849,660 -0.46(-0.88%)
May 14, 2020 49.27 52.70 48.60 52.10 625,719 +1.63(+3.23%)
May 13, 2020 51.97 52.44 49.65 50.47 606,810 -2.30(-4.37%)
May 12, 2020 55.39 55.39 52.74 52.77 677,455 -2.22(-4.04%)
May 11, 2020 55.32 55.72 54.50 54.99 637,763 -1.06(-1.89%)
May 08, 2020 55.90 56.50 55.66 56.05 391,230 +1.30(+2.38%)
May 07, 2020 54.96 56.11 54.47 54.74 296,387 +0.19(+0.35%)
May 06, 2020 55.86 55.98 54.42 54.55 322,868 -0.75(-1.36%)
May 05, 2020 56.43 57.37 55.14 55.30 371,281 -0.33(-0.60%)
May 04, 2020 54.68 55.79 54.42 55.64 363,042 +0.19(+0.34%)
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.