Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.11 24.41 24.10 24.32 238,416 +0.29(+1.22%)
Oct 30, 2002 23.86 24.19 23.83 24.02 117,323 +0.17(+0.71%)
Oct 29, 2002 24.51 24.51 23.80 23.85 173,820 -0.58(-2.39%)
Oct 28, 2002 24.56 24.56 24.21 24.44 139,217 -0.07(-0.29%)
Oct 25, 2002 23.84 24.53 23.57 24.51 308,671 +0.59(+2.47%)
Oct 24, 2002 24.30 24.31 23.77 23.92 204,722 -0.36(-1.49%)
Oct 23, 2002 24.00 24.28 23.83 24.28 142,466 +0.30(+1.27%)
Oct 22, 2002 24.24 24.46 23.86 23.98 238,243 -0.39(-1.58%)
Oct 21, 2002 23.88 24.42 23.57 24.36 272,963 +0.42(+1.76%)
Oct 18, 2002 24.00 24.09 23.57 23.94 216,694 -0.05(-0.22%)
Oct 17, 2002 23.60 24.00 23.53 24.00 211,213 +0.48(+2.04%)
Oct 16, 2002 23.36 23.62 23.27 23.52 270,740 +0.13(+0.55%)
Oct 15, 2002 23.68 23.97 23.36 23.39 30,136,173 +0.02(+0.08%)
Oct 14, 2002 22.86 23.67 22.70 23.37 398,845 +0.58(+2.54%)
Oct 11, 2002 22.45 23.95 22.43 22.79 572,339 +0.35(+1.56%)
Oct 10, 2002 20.52 22.46 20.52 22.44 768,791 +2.12(+10.45%)
Oct 09, 2002 21.05 21.05 20.26 20.32 282,195 -0.79(-3.74%)
Oct 08, 2002 20.45 21.50 20.45 21.11 453,918 +0.74(+3.65%)
Oct 07, 2002 21.17 21.18 20.24 20.36 376,441 -0.77(-3.62%)
Oct 04, 2002 22.18 22.18 20.81 21.13 436,838 -0.97(-4.39%)
Oct 03, 2002 22.60 22.69 22.04 22.10 295,479 -0.51(-2.28%)
Oct 02, 2002 23.36 23.39 22.59 22.62 241,493 -0.77(-3.30%)
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.