Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

71.83 USD +1.14 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 70.84 72.00 70.84 71.83 249,953 +1.14(+1.61%)
Jul 22, 2021 73.37 73.37 70.09 70.69 539,018 -2.10(-2.89%)
Jul 21, 2021 72.85 74.71 71.45 72.79 366,238 +0.45(+0.62%)
Jul 20, 2021 70.99 73.83 70.99 72.34 489,324 +1.35(+1.90%)
Jul 19, 2021 71.91 72.90 70.66 70.99 501,720 -1.71(-2.35%)
Jul 16, 2021 74.46 74.65 72.66 72.70 306,316 -1.16(-1.57%)
Jul 15, 2021 71.97 74.12 71.83 73.86 389,661 +1.36(+1.88%)
Jul 14, 2021 72.50 73.43 71.86 72.50 289,061 -0.12(-0.17%)
Jul 13, 2021 73.50 73.54 72.22 72.62 249,149 -1.14(-1.55%)
Jul 12, 2021 73.07 73.90 72.72 73.76 244,454 -0.10(-0.14%)
Jul 09, 2021 72.47 73.95 72.24 73.86 382,240 +2.62(+3.68%)
Jul 08, 2021 71.34 72.31 70.80 71.24 341,412 -1.21(-1.67%)
Jul 07, 2021 72.31 73.53 72.20 72.45 386,354 -0.53(-0.73%)
Jul 06, 2021 74.75 74.76 72.72 72.98 335,133 -2.08(-2.77%)
Jul 02, 2021 75.11 75.21 74.50 75.06 331,818 -0.05(-0.07%)
Jul 01, 2021 74.94 75.68 74.35 75.11 350,355 +0.55(+0.74%)
Jun 30, 2021 74.17 75.10 74.09 74.56 421,557 +0.08(+0.11%)
Jun 29, 2021 74.70 75.84 74.22 74.48 243,801 +0.16(+0.22%)
Jun 28, 2021 75.31 75.53 73.91 74.32 341,765 -1.50(-1.98%)
Jun 25, 2021 74.41 76.42 74.33 75.82 675,419 +1.56(+2.10%)
Jun 24, 2021 73.55 74.32 72.97 74.26 254,344 +0.63(+0.86%)
Jun 23, 2021 73.79 74.33 73.46 73.63 1,324,966 -0.16(-0.22%)
Jun 22, 2021 73.68 74.26 72.67 73.79 560,925 +0.40(+0.55%)
Jun 21, 2021 71.80 73.47 71.27 73.39 415,526 +2.67(+3.78%)
Jun 18, 2021 71.51 72.61 70.69 70.72 869,044 -2.30(-3.15%)
Jun 17, 2021 76.32 76.32 72.94 73.02 317,181 -2.83(-3.73%)
Jun 16, 2021 75.18 76.34 74.09 75.85 342,405 +0.30(+0.40%)
Jun 15, 2021 74.67 76.63 74.37 75.55 327,802 +1.16(+1.56%)
Jun 14, 2021 75.25 75.45 73.89 74.39 301,408 -0.83(-1.10%)
Jun 11, 2021 75.13 75.82 74.97 75.22 259,860 +0.35(+0.47%)
Jun 10, 2021 77.10 77.98 74.78 74.87 488,533 -1.33(-1.75%)
Jun 09, 2021 75.74 76.55 75.05 76.20 336,353 +0.00(+0.00%)
Jun 08, 2021 76.23 76.47 75.38 76.20 330,924 -0.23(-0.30%)
Jun 07, 2021 77.18 77.53 76.27 76.43 238,039 -0.37(-0.48%)
Jun 04, 2021 76.76 76.97 76.30 76.80 293,082 -0.25(-0.32%)
Jun 03, 2021 77.42 78.16 76.95 77.05 285,520 -0.53(-0.68%)
Jun 02, 2021 78.58 78.58 77.50 77.58 292,086 -0.54(-0.69%)
Jun 01, 2021 78.40 78.67 77.57 78.12 370,463 +0.24(+0.31%)
May 28, 2021 77.70 78.01 76.92 77.88 448,539 +0.18(+0.23%)
May 27, 2021 78.21 78.60 77.53 77.70 350,120 +0.44(+0.57%)
May 26, 2021 76.71 77.71 76.14 77.26 1,260,702 +0.37(+0.48%)
May 25, 2021 78.07 78.49 76.64 76.89 575,367 -1.25(-1.60%)
May 24, 2021 78.96 78.96 77.62 78.14 266,496 -0.75(-0.95%)
May 21, 2021 78.42 79.60 78.21 78.89 187,011 +1.02(+1.31%)
May 20, 2021 77.49 78.15 77.22 77.87 232,237 -0.23(-0.29%)
May 19, 2021 77.32 78.10 76.49 78.10 296,089 -0.03(-0.04%)
May 18, 2021 79.55 80.01 78.08 78.13 280,255 -1.67(-2.09%)
May 17, 2021 79.76 80.12 79.28 79.80 187,106 -0.32(-0.40%)
May 14, 2021 79.91 80.32 79.07 80.12 255,876 +0.88(+1.11%)
May 13, 2021 76.56 79.90 76.56 79.24 365,335 +2.38(+3.10%)
May 12, 2021 79.91 79.99 76.76 76.86 347,408 -2.11(-2.67%)
May 11, 2021 79.61 80.41 78.70 78.97 405,850 -0.70(-0.88%)
May 10, 2021 80.57 81.19 79.64 79.67 288,247 -0.32(-0.40%)
May 07, 2021 79.49 80.27 79.00 79.99 277,607 -0.76(-0.94%)
May 06, 2021 79.84 80.78 78.35 80.75 317,371 +0.89(+1.11%)
May 05, 2021 79.69 79.99 78.69 79.86 275,530 +0.22(+0.28%)
May 04, 2021 78.10 79.64 77.57 79.64 294,520 +1.32(+1.69%)
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.