Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

71.24 USD +0.42 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 71.48 71.83 71.14 71.24 289,961 +0.42(+0.59%)
Oct 14, 2021 69.86 70.84 69.46 70.82 169,922 +1.57(+2.27%)
Oct 13, 2021 69.84 69.97 68.09 69.25 235,975 -0.39(-0.56%)
Oct 12, 2021 69.82 70.25 69.42 69.64 204,912 -0.44(-0.63%)
Oct 11, 2021 71.58 71.71 70.05 70.08 207,386 -1.30(-1.82%)
Oct 08, 2021 71.48 71.66 71.06 71.38 298,797 -0.05(-0.07%)
Oct 07, 2021 71.36 71.65 71.05 71.43 169,702 +0.90(+1.28%)
Oct 06, 2021 70.43 70.95 69.18 70.53 214,259 -0.17(-0.24%)
Oct 05, 2021 71.13 71.70 70.48 70.70 274,746 -0.27(-0.38%)
Oct 04, 2021 71.06 71.46 70.06 70.97 359,106 +0.05(+0.07%)
Oct 01, 2021 70.00 71.42 69.14 70.92 311,333 +1.24(+1.78%)
Sep 30, 2021 71.43 71.43 69.67 69.68 317,921 -1.40(-1.97%)
Sep 29, 2021 70.47 71.36 70.00 71.08 203,661 +0.60(+0.85%)
Sep 28, 2021 69.24 71.39 69.12 70.48 372,037 -0.09(-0.13%)
Sep 27, 2021 69.40 70.97 69.40 70.57 365,797 +1.85(+2.69%)
Sep 24, 2021 67.88 68.92 67.57 68.72 469,474 +0.63(+0.93%)
Sep 23, 2021 67.09 68.53 66.75 68.09 360,254 +1.55(+2.33%)
Sep 22, 2021 66.53 67.07 65.88 66.54 370,792 +0.51(+0.77%)
Sep 21, 2021 66.46 66.78 65.79 66.03 331,478 -0.13(-0.20%)
Sep 20, 2021 65.20 66.25 64.90 66.16 379,559 -0.44(-0.66%)
Sep 17, 2021 66.52 67.05 66.17 66.60 1,004,079 +0.22(+0.33%)
Sep 16, 2021 67.18 67.31 65.76 66.38 406,302 -0.49(-0.73%)
Sep 15, 2021 66.60 67.53 66.60 66.87 501,639 +0.46(+0.69%)
Sep 14, 2021 67.96 68.22 66.17 66.41 518,271 -1.46(-2.15%)
Sep 13, 2021 68.30 69.00 67.68 67.87 295,556 -0.07(-0.10%)
Sep 10, 2021 69.03 69.08 67.86 67.94 294,824 -0.83(-1.21%)
Sep 09, 2021 68.68 69.66 68.51 68.77 209,954 -0.18(-0.26%)
Sep 08, 2021 69.20 69.51 68.75 68.95 200,167 -0.53(-0.76%)
Sep 07, 2021 70.70 71.24 69.36 69.48 332,971 -1.05(-1.49%)
Sep 03, 2021 70.89 71.24 70.53 70.53 231,271 -0.38(-0.54%)
Sep 02, 2021 70.15 71.06 70.05 70.91 384,008 +0.73(+1.04%)
Sep 01, 2021 70.93 71.08 70.00 70.18 237,824 -0.54(-0.76%)
Aug 31, 2021 70.54 71.09 70.18 70.72 317,211 +0.54(+0.77%)
Aug 30, 2021 70.86 70.94 69.92 70.18 243,214 -0.74(-1.04%)
Aug 27, 2021 69.72 70.93 69.62 70.92 395,520 +1.32(+1.90%)
Aug 26, 2021 70.88 71.18 69.54 69.60 229,779 -1.33(-1.88%)
Aug 25, 2021 70.46 71.65 70.41 70.93 333,182 +0.47(+0.67%)
Aug 24, 2021 70.51 70.80 70.06 70.46 312,612 +0.18(+0.26%)
Aug 23, 2021 69.87 70.69 69.87 70.28 254,993 +0.37(+0.53%)
Aug 20, 2021 68.85 70.29 68.57 69.91 547,725 +1.19(+1.73%)
Aug 19, 2021 68.43 69.39 68.22 68.72 331,071 -0.22(-0.32%)
Aug 18, 2021 69.25 70.10 68.86 68.94 211,623 -0.72(-1.03%)
Aug 17, 2021 69.85 70.30 69.21 69.66 251,849 -0.66(-0.94%)
Aug 16, 2021 69.93 70.51 69.32 70.32 312,499 +0.04(+0.06%)
Aug 13, 2021 70.95 71.36 70.10 70.28 192,397 -0.84(-1.18%)
Aug 12, 2021 72.42 72.42 71.00 71.12 220,978 -0.76(-1.06%)
Aug 11, 2021 71.26 71.94 70.96 71.88 219,951 +0.67(+0.94%)
Aug 10, 2021 70.76 71.51 70.61 71.21 263,575 +0.25(+0.35%)
Aug 09, 2021 70.74 71.59 70.05 70.96 548,587 +0.14(+0.20%)
Aug 06, 2021 69.71 71.08 69.71 70.82 439,573 +1.87(+2.71%)
Aug 05, 2021 68.69 69.44 68.35 68.95 408,211 +0.60(+0.88%)
Aug 04, 2021 67.80 68.54 67.48 68.35 690,896 -0.15(-0.22%)
Aug 03, 2021 70.05 70.23 67.96 68.50 1,672,381 -1.28(-1.83%)
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.