Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.86	52.29	49.87	50.80	1,370,995	-2.32(-4.37%)
Feb 27, 2020	52.82	55.21	52.19	53.12	1,100,572	-0.61(-1.13%)
Feb 26, 2020	55.01	55.69	53.66	53.72	502,443	-0.89(-1.63%)
Feb 25, 2020	56.09	56.24	54.42	54.62	871,105	-1.42(-2.54%)
Feb 24, 2020	56.01	56.43	55.75	56.04	605,879	-1.41(-2.45%)
Feb 21, 2020	57.84	58.04	57.03	57.44	776,885	-0.76(-1.30%)
Feb 20, 2020	57.82	58.29	57.39	58.20	382,472	+0.28(+0.49%)
Feb 19, 2020	58.14	58.29	57.91	57.92	376,943	+0.00(+0.00%)
Feb 18, 2020	58.01	58.47	57.62	57.92	405,826	-0.47(-0.80%)
Feb 14, 2020	58.71	58.85	58.31	58.38	444,381	-0.45(-0.76%)
Feb 13, 2020	58.63	58.89	58.42	58.83	428,300	-0.08(-0.14%)
Feb 12, 2020	59.23	59.28	58.68	58.92	383,404	-0.25(-0.42%)
Feb 11, 2020	58.82	59.41	58.43	59.17	452,461	+0.57(+0.97%)
Feb 10, 2020	57.77	58.65	57.77	58.60	244,282	+0.62(+1.08%)
Feb 07, 2020	58.15	58.36	57.86	57.98	440,775	-0.48(-0.83%)
Feb 06, 2020	59.32	59.85	58.35	58.46	561,512	-0.57(-0.97%)
Feb 05, 2020	58.83	59.32	58.80	59.03	686,843	+0.80(+1.37%)
Feb 04, 2020	57.67	58.70	57.57	58.24	817,680	+1.08(+1.89%)
Feb 03, 2020	56.75	57.38	56.65	57.15	624,801	+0.85(+1.51%)
Jan 31, 2020	56.99	57.04	56.26	56.30	1,427,835	-1.02(-1.77%)
Jan 30, 2020	56.30	57.35	56.27	57.32	326,255	+0.66(+1.16%)
Jan 29, 2020	56.87	57.29	56.39	56.66	439,007	-0.17(-0.31%)
Jan 28, 2020	56.38	57.16	56.13	56.84	441,170	+0.73(+1.31%)
Jan 27, 2020	55.66	56.39	55.48	56.10	580,510	-0.52(-0.91%)
Jan 24, 2020	56.83	56.83	56.12	56.62	529,459	-0.18(-0.32%)
Jan 23, 2020	57.17	57.17	56.36	56.80	733,827	-0.37(-0.64%)
Jan 22, 2020	56.35	57.82	55.81	57.17	1,221,868	+1.37(+2.46%)
Jan 21, 2020	56.15	56.25	55.62	55.80	941,407	-0.47(-0.83%)
Jan 17, 2020	56.20	56.35	56.10	56.26	651,911	+0.15(+0.27%)
Jan 16, 2020	55.87	56.18	55.79	56.11	572,781	+0.56(+1.00%)
Jan 15, 2020	55.72	56.20	55.31	55.56	911,602	-0.49(-0.88%)
Jan 14, 2020	56.20	56.35	55.88	56.05	774,086	-0.15(-0.27%)
Jan 13, 2020	56.26	56.26	55.85	56.20	413,382	+0.17(+0.31%)
Jan 10, 2020	56.29	56.29	55.86	56.02	443,900	-0.27(-0.47%)
Jan 09, 2020	56.36	56.45	56.11	56.29	291,657	+0.17(+0.30%)
Jan 08, 2020	55.85	56.30	55.58	56.12	496,481	+0.53(+0.96%)
Jan 07, 2020	55.92	55.99	55.48	55.59	316,666	-0.42(-0.74%)
Jan 06, 2020	55.61	56.01	55.40	56.01	574,445	-0.36(-0.63%)
Jan 03, 2020	55.92	56.49	55.63	56.36	347,405	-0.22(-0.40%)
Jan 02, 2020	56.75	56.79	56.13	56.59	443,830	+0.05(+0.09%)
Dec 31, 2019	56.67	56.80	56.39	56.54	496,173	-0.12(-0.21%)
Dec 30, 2019	57.00	57.08	56.62	56.65	320,791	-0.10(-0.18%)
Dec 27, 2019	56.95	57.04	56.65	56.75	324,693	-0.19(-0.34%)
Dec 26, 2019	56.65	57.13	56.59	56.95	455,628	+0.38(+0.68%)
Dec 24, 2019	56.55	56.70	56.35	56.56	230,241	-0.13(-0.23%)
Dec 23, 2019	56.84	56.87	56.41	56.70	691,576	-0.17(-0.29%)
Dec 20, 2019	56.63	56.96	56.47	56.86	1,835,324	+0.43(+0.77%)
Dec 19, 2019	56.24	56.54	55.99	56.43	712,542	+0.16(+0.28%)
Dec 18, 2019	56.20	56.58	55.97	56.27	736,709	+0.02(+0.04%)
Dec 17, 2019	56.03	56.48	55.88	56.25	522,747	+0.20(+0.36%)
Dec 16, 2019	55.66	56.39	55.53	56.05	766,930	+0.92(+1.68%)
Dec 13, 2019	55.06	55.41	54.73	55.12	425,754	-0.22(-0.39%)
Dec 12, 2019	54.37	55.35	54.12	55.34	537,818	+1.12(+2.06%)
Dec 11, 2019	54.31	54.40	53.99	54.22	387,610	-0.01(-0.02%)
Dec 10, 2019	53.87	54.37	53.75	54.23	376,289	+0.27(+0.49%)
Dec 09, 2019	53.68	54.14	53.66	53.97	545,598	+0.22(+0.40%)
Dec 06, 2019	53.92	54.29	53.68	53.75	664,648	+0.38(+0.72%)
Dec 05, 2019	53.33	53.60	53.22	53.37	550,522	+0.37(+0.69%)
Dec 04, 2019	52.61	53.25	52.51	53.00	613,474	+0.58(+1.11%)
Dec 03, 2019	52.22	53.92	51.90	52.42	538,014	-0.47(-0.88%)