Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.35 25.49 25.21 25.42 934,476 +0.07(+0.27%)
Jan 30, 2013 25.29 25.42 25.12 25.35 539,008 +0.05(+0.19%)
Jan 29, 2013 25.12 25.33 25.08 25.30 448,912 +0.20(+0.81%)
Jan 28, 2013 25.11 25.17 24.88 25.10 860,531 -0.06(-0.24%)
Jan 25, 2013 25.32 25.32 25.09 25.16 528,105 -0.06(-0.24%)
Jan 24, 2013 25.10 25.37 24.91 25.22 450,306 +0.09(+0.38%)
Jan 23, 2013 25.26 25.31 25.04 25.12 473,613 -0.14(-0.56%)
Jan 22, 2013 25.04 25.27 25.04 25.27 829,150 +0.24(+0.95%)
Jan 18, 2013 25.05 25.16 24.83 25.03 2,131,570 +0.02(+0.08%)
Jan 17, 2013 25.02 25.11 24.95 25.01 619,103 +0.10(+0.41%)
Jan 16, 2013 24.78 25.04 24.75 24.91 677,152 +0.20(+0.82%)
Jan 15, 2013 24.96 25.19 24.37 24.70 1,719,004 -0.33(-1.32%)
Jan 14, 2013 24.83 25.11 24.65 25.04 717,539 +0.34(+1.37%)
Jan 11, 2013 24.78 24.95 24.53 24.70 687,215 -0.21(-0.84%)
Jan 10, 2013 24.95 25.06 24.70 24.91 581,455 +0.18(+0.74%)
Jan 09, 2013 24.83 24.95 24.62 24.72 573,654 -0.18(-0.73%)
Jan 08, 2013 25.04 25.18 24.75 24.91 775,871 -0.12(-0.49%)
Jan 07, 2013 24.93 25.06 24.72 25.03 584,490 -0.10(-0.40%)
Jan 04, 2013 24.96 25.16 24.83 25.13 728,917 +0.23(+0.92%)
Jan 03, 2013 24.68 24.95 24.43 24.90 740,745 +0.30(+1.24%)
Jan 02, 2013 24.19 24.60 23.72 24.60 989,277 +0.88(+3.71%)
Dec 31, 2012 23.69 23.78 23.55 23.72 631,454 +0.04(+0.17%)
Dec 28, 2012 23.57 23.88 23.51 23.68 534,506 -0.04(-0.17%)
Dec 27, 2012 23.89 23.97 23.48 23.72 623,210 -0.16(-0.65%)
Dec 26, 2012 24.01 24.07 23.85 23.87 436,060 -0.16(-0.65%)
Dec 24, 2012 23.95 24.04 23.85 24.03 344,145 +0.07(+0.31%)
Dec 21, 2012 24.01 24.18 23.87 23.95 1,889,766 -0.32(-1.34%)
Dec 20, 2012 24.35 24.41 24.04 24.28 708,520 +0.01(+0.03%)
Dec 19, 2012 24.34 24.48 24.20 24.27 404,702 -0.10(-0.42%)
Dec 18, 2012 24.09 24.38 24.02 24.37 707,652 +0.32(+1.35%)
Dec 17, 2012 24.12 24.23 23.89 24.05 709,361 +0.28(+1.20%)
Dec 14, 2012 23.78 23.91 23.73 23.76 377,527 -0.13(-0.54%)
Dec 13, 2012 24.10 24.24 23.71 23.89 690,129 -0.23(-0.95%)
Dec 12, 2012 24.11 24.37 23.97 24.12 581,352 +0.13(+0.54%)
Dec 11, 2012 24.14 24.36 23.95 23.99 677,084 -0.07(-0.31%)
Dec 10, 2012 23.88 24.43 23.77 24.07 782,991 +0.23(+0.97%)
Dec 07, 2012 23.92 23.94 23.72 23.84 352,583 +0.03(+0.14%)
Dec 06, 2012 23.85 23.98 23.70 23.80 537,955 -0.09(-0.37%)
Dec 05, 2012 23.91 24.08 23.85 23.89 438,144 +0.01(+0.03%)
Dec 04, 2012 24.44 24.44 23.75 23.89 571,704 -0.33(-1.37%)
Nov 30, 2012 24.18 24.25 23.94 24.22 908,763 +0.09(+0.36%)
Nov 29, 2012 24.02 24.20 23.96 24.13 635,808 +0.19(+0.79%)
Nov 28, 2012 24.47 24.66 23.66 23.94 1,232,097 -0.95(-3.81%)
Nov 27, 2012 25.32 25.32 24.86 24.89 1,026,869 -0.29(-1.15%)
Nov 26, 2012 25.15 25.33 24.95 25.18 957,962 -0.09(-0.36%)
Nov 23, 2012 24.64 25.28 24.57 25.27 349,402 +0.64(+2.59%)
Nov 21, 2012 24.76 25.13 24.51 24.63 1,075,275 -0.35(-1.42%)
Nov 20, 2012 24.95 25.22 24.86 24.99 864,481 +0.07(+0.28%)
Nov 19, 2012 24.73 24.91 24.69 24.91 576,017 +0.37(+1.52%)
Nov 16, 2012 24.11 24.60 24.04 24.54 950,969 +0.49(+2.04%)
Nov 15, 2012 24.04 24.30 24.00 24.05 892,337 +0.01(+0.03%)
Nov 14, 2012 24.35 24.52 23.99 24.04 869,824 -0.37(-1.53%)
Nov 13, 2012 24.48 24.80 24.38 24.42 527,987 -0.10(-0.42%)
Nov 12, 2012 24.61 24.73 24.50 24.52 560,637 -0.01(-0.05%)
Nov 09, 2012 24.50 24.78 24.47 24.53 629,349 +0.04(+0.16%)
Nov 08, 2012 24.60 24.79 24.46 24.50 872,007 +0.04(+0.16%)
Nov 07, 2012 24.89 25.06 24.44 24.46 899,804 -0.67(-2.67%)
Nov 06, 2012 24.98 25.22 24.77 25.13 843,967 +0.25(+1.01%)
Nov 05, 2012 24.83 25.15 24.59 24.88 887,084 +0.14(+0.55%)
Nov 02, 2012 24.94 25.15 24.44 24.74 997,192 -0.09(-0.36%)
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.