Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.71 23.79 23.14 23.14 703,102 -0.52(-2.20%)
Jan 28, 2010 24.07 24.07 23.45 23.66 331,964 -0.30(-1.24%)
Jan 27, 2010 23.51 23.97 23.43 23.96 391,884 +0.45(+1.91%)
Jan 26, 2010 23.85 24.04 23.51 23.51 351,634 -0.30(-1.28%)
Jan 25, 2010 24.01 24.14 23.52 23.81 450,577 +0.07(+0.30%)
Jan 22, 2010 24.27 24.27 23.65 23.74 838,418 -0.46(-1.88%)
Jan 21, 2010 23.94 24.47 23.70 24.20 745,481 +0.35(+1.47%)
Jan 20, 2010 23.66 23.98 23.50 23.85 465,397 +0.04(+0.17%)
Jan 19, 2010 23.77 23.89 23.63 23.81 754,919 +0.00(+0.00%)
Jan 15, 2010 23.92 23.81 23.81 23.81 1,384,685 -0.08(-0.32%)
Jan 14, 2010 23.15 24.11 22.84 23.88 1,008,026 +0.74(+3.18%)
Jan 13, 2010 23.16 23.32 22.93 23.15 515,860 -0.01(-0.03%)
Jan 12, 2010 23.14 23.41 22.98 23.15 699,258 -0.08(-0.33%)
Jan 11, 2010 23.24 23.41 22.97 23.23 668,403 +0.15(+0.63%)
Jan 08, 2010 23.27 23.40 23.00 23.08 527,674 -0.29(-1.25%)
Jan 07, 2010 22.84 23.52 22.72 23.38 592,313 +0.54(+2.36%)
Jan 06, 2010 22.89 23.05 22.70 22.84 457,554 -0.09(-0.38%)
Jan 05, 2010 22.95 23.01 22.67 22.93 521,819 -0.04(-0.18%)
Jan 04, 2010 22.78 23.02 22.76 22.97 585,874 +0.33(+1.45%)
Dec 31, 2009 22.80 22.64 22.64 22.64 525,753 -0.12(-0.51%)
Dec 30, 2009 22.95 23.04 22.67 22.76 555,983 -0.24(-1.04%)
Dec 29, 2009 23.02 23.15 22.87 23.00 371,400 -0.06(-0.25%)
Dec 28, 2009 23.33 23.33 22.97 23.05 357,303 -0.24(-1.03%)
Dec 24, 2009 23.32 23.32 23.17 23.29 116,149 +0.09(+0.38%)
Dec 23, 2009 23.34 23.34 23.13 23.21 609,032 -0.08(-0.35%)
Dec 22, 2009 23.11 23.29 22.94 23.29 485,377 +0.18(+0.76%)
Dec 21, 2009 23.18 23.28 22.96 23.11 458,784 +0.04(+0.18%)
Dec 18, 2009 22.97 23.29 22.65 23.07 1,049,890 +0.34(+1.49%)
Dec 17, 2009 22.53 23.29 22.52 22.73 585,428 +0.01(+0.03%)
Dec 16, 2009 23.11 23.24 22.45 22.73 586,794 -0.24(-1.04%)
Dec 15, 2009 22.94 23.18 22.86 22.97 476,659 -0.13(-0.58%)
Dec 14, 2009 22.95 23.11 22.70 23.10 258,922 +0.29(+1.26%)
Dec 11, 2009 22.63 22.84 22.52 22.81 458,970 +0.37(+1.67%)
Dec 10, 2009 22.86 23.05 22.35 22.44 419,587 -0.22(-0.98%)
Dec 09, 2009 22.95 22.95 22.53 22.66 228,522 -0.25(-1.07%)
Dec 08, 2009 22.55 23.00 22.33 22.91 547,124 +0.26(+1.14%)
Dec 07, 2009 23.08 23.28 22.60 22.65 674,562 -0.55(-2.37%)
Dec 04, 2009 23.12 23.31 22.81 23.20 433,534 +0.46(+2.03%)
Dec 03, 2009 23.18 23.47 22.74 22.74 596,432 -0.35(-1.52%)
Dec 02, 2009 23.08 23.31 22.94 23.09 434,666 -0.06(-0.28%)
Dec 01, 2009 23.11 23.39 23.01 23.15 612,641 -0.35(-1.49%)
Nov 30, 2009 22.54 23.53 22.36 23.50 964,079 +0.94(+4.17%)
Nov 27, 2009 22.62 23.02 22.56 22.56 243,874 -0.42(-1.83%)
Nov 25, 2009 23.26 23.61 22.91 22.98 355,708 -1.32(-5.44%)
Nov 24, 2009 24.21 24.40 23.89 24.31 324,956 +0.03(+0.12%)
Nov 23, 2009 24.08 24.42 23.96 24.28 335,846 +0.49(+2.06%)
Nov 20, 2009 23.53 23.88 23.52 23.78 335,314 +0.15(+0.64%)
Nov 19, 2009 23.74 23.84 23.51 23.63 396,478 -0.36(-1.49%)
Nov 18, 2009 23.95 24.05 23.71 23.99 379,561 +0.11(+0.44%)
Nov 17, 2009 23.42 23.93 23.42 23.88 319,684 +0.33(+1.39%)
Nov 16, 2009 23.49 23.95 23.40 23.56 561,526 +0.19(+0.80%)
Nov 13, 2009 23.26 23.47 23.07 23.37 224,448 +0.09(+0.40%)
Nov 12, 2009 23.53 23.78 23.23 23.28 454,876 -0.19(-0.80%)
Nov 11, 2009 23.54 23.73 23.18 23.46 338,780 +0.19(+0.83%)
Nov 10, 2009 22.92 23.42 22.92 23.27 573,718 -0.29(-1.24%)
Nov 09, 2009 23.12 23.59 23.02 23.56 619,192 +0.56(+2.44%)
Nov 06, 2009 22.47 23.12 22.33 23.00 677,966 +0.33(+1.47%)
Nov 05, 2009 22.37 22.67 22.09 22.67 493,277 +0.50(+2.27%)
Nov 04, 2009 22.76 22.77 22.10 22.17 448,237 -0.33(-1.48%)
Nov 03, 2009 22.40 22.57 22.11 22.50 347,225 -0.10(-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.