Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.50 USD -1.28 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.69 79.46 77.65 77.81 913,700 -1.56(-1.97%)
Apr 29, 2021 77.93 79.76 77.93 79.37 380,025 +1.76(+2.27%)
Apr 28, 2021 78.13 78.29 76.94 77.61 1,343,205 -0.35(-0.44%)
Apr 27, 2021 78.21 78.44 77.46 77.96 623,285 +0.30(+0.39%)
Apr 26, 2021 77.88 78.26 77.46 77.65 328,139 +0.42(+0.54%)
Apr 23, 2021 75.30 77.85 74.65 77.23 389,000 +2.35(+3.14%)
Apr 22, 2021 75.90 76.03 74.70 74.88 337,530 -1.27(-1.67%)
Apr 21, 2021 74.78 76.48 74.78 76.15 349,913 +1.67(+2.24%)
Apr 20, 2021 76.36 76.36 74.27 74.48 411,675 -2.16(-2.82%)
Apr 19, 2021 77.49 77.56 76.00 76.64 396,166 -0.50(-0.65%)
Apr 16, 2021 76.50 77.44 76.38 77.14 501,100 +0.40(+0.52%)
Apr 15, 2021 76.12 76.81 75.23 76.74 499,591 -0.34(-0.44%)
Apr 14, 2021 75.87 77.53 75.72 77.08 308,143 +0.79(+1.04%)
Apr 13, 2021 77.76 77.84 76.00 76.29 328,134 -1.76(-2.25%)
Apr 12, 2021 77.89 78.55 77.70 78.05 264,915 +0.38(+0.49%)
Apr 09, 2021 77.66 77.72 76.92 77.67 249,400 +0.69(+0.90%)
Apr 08, 2021 77.14 77.40 76.18 76.98 278,849 -0.58(-0.75%)
Apr 07, 2021 78.14 78.39 77.01 77.56 314,013 -0.18(-0.23%)
Apr 06, 2021 77.91 78.29 77.06 77.74 280,353 -0.03(-0.04%)
Apr 05, 2021 77.88 78.28 77.14 77.77 418,088 +0.71(+0.92%)
Apr 01, 2021 76.05 77.18 75.75 77.06 269,100 +0.45(+0.59%)
Mar 31, 2021 77.13 77.95 76.59 76.61 362,676 -1.09(-1.40%)
Mar 30, 2021 77.18 78.37 77.18 77.70 477,165 +1.08(+1.41%)
Mar 29, 2021 77.42 78.20 75.42 76.62 441,961 -1.71(-2.18%)
Mar 26, 2021 77.29 78.34 76.66 78.33 413,000 +2.02(+2.65%)
Mar 25, 2021 74.82 76.54 73.81 76.31 282,971 +1.71(+2.29%)
Mar 24, 2021 75.79 76.97 74.55 74.60 433,500 -0.52(-0.69%)
Mar 23, 2021 76.12 76.69 74.99 75.12 469,192 -1.75(-2.28%)
Mar 22, 2021 78.86 79.11 76.62 76.87 315,877 -2.49(-3.14%)
Mar 19, 2021 79.20 80.47 78.40 79.36 1,387,300 -0.56(-0.70%)
Mar 18, 2021 80.71 83.06 79.54 79.92 403,951 -0.37(-0.46%)
Mar 17, 2021 79.31 80.53 79.31 80.29 337,557 +0.75(+0.94%)
Mar 16, 2021 79.57 79.74 78.12 79.54 266,837 -0.48(-0.60%)
Mar 15, 2021 81.06 81.06 79.09 80.02 285,941 -0.70(-0.87%)
Mar 12, 2021 79.77 81.18 79.03 80.72 403,900 +1.71(+2.16%)
Mar 11, 2021 78.53 79.78 78.26 79.01 275,842 -0.03(-0.04%)
Mar 10, 2021 78.64 79.18 78.10 79.04 378,430 +1.04(+1.33%)
Mar 09, 2021 77.97 79.34 76.33 78.00 346,199 -0.92(-1.17%)
Mar 08, 2021 77.98 79.34 77.51 78.92 451,620 +1.79(+2.32%)
Mar 05, 2021 75.65 77.46 74.71 77.13 443,300 +2.42(+3.24%)
Mar 04, 2021 75.65 76.90 74.11 74.71 334,693 -0.95(-1.26%)
Mar 03, 2021 74.86 76.91 74.81 75.66 403,280 +1.30(+1.75%)
Mar 02, 2021 75.28 75.94 73.85 74.36 344,594 -1.66(-2.18%)
Mar 01, 2021 75.19 76.38 74.47 76.02 382,341 +1.99(+2.69%)
Feb 26, 2021 75.21 76.18 73.90 74.03 568,800 -1.89(-2.49%)
Feb 25, 2021 78.73 79.08 75.76 75.92 408,209 -1.80(-2.32%)
Feb 24, 2021 75.90 77.94 75.13 77.72 1,595,002 +2.48(+3.30%)
Feb 23, 2021 74.27 75.35 73.81 75.24 652,489 +0.99(+1.33%)
Feb 22, 2021 74.27 74.94 73.99 74.25 554,203 +0.29(+0.39%)
Feb 19, 2021 73.43 74.40 73.43 73.96 320,300 +0.78(+1.07%)
Feb 18, 2021 72.87 73.91 72.87 73.18 363,334 -0.39(-0.53%)
Feb 17, 2021 74.15 74.68 73.32 73.57 278,731 -0.64(-0.86%)
Feb 16, 2021 73.89 74.39 73.17 74.21 362,449 +0.81(+1.10%)
Feb 12, 2021 73.26 73.98 72.11 73.40 211,800 +0.34(+0.47%)
Feb 11, 2021 72.08 73.41 72.01 73.06 328,338 +0.53(+0.73%)
Feb 10, 2021 74.00 74.50 72.42 72.53 387,501 -1.30(-1.76%)
Feb 09, 2021 72.43 73.99 72.28 73.83 381,163 +1.41(+1.95%)
Feb 08, 2021 71.41 72.44 71.05 72.42 323,137 +1.36(+1.91%)
Feb 05, 2021 71.15 71.45 70.24 71.06 205,200 +0.54(+0.77%)
Feb 04, 2021 68.66 70.71 68.66 70.52 432,588 +2.03(+2.96%)
Feb 03, 2021 68.32 68.76 67.46 68.49 266,522 +0.28(+0.41%)
Feb 02, 2021 68.65 68.65 67.53 68.21 412,211 +0.30(+0.44%)
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.