Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD -0.69 (-0.99%)
Official Closing Price Updated: 7:26 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.65 53.29 52.65 53.13 136,864 +0.56(+1.07%)
Oct 28, 2005 52.50 52.79 52.31 52.57 61,126 +0.34(+0.65%)
Oct 27, 2005 52.32 52.55 51.86 52.23 52,194 -0.29(-0.55%)
Oct 26, 2005 52.27 52.68 52.15 52.52 65,390 +0.07(+0.13%)
Oct 25, 2005 52.61 52.99 52.20 52.45 63,494 -0.47(-0.89%)
Oct 24, 2005 52.65 53.00 52.60 52.92 86,749 +0.41(+0.78%)
Oct 21, 2005 52.08 52.78 51.65 52.51 103,585 +0.62(+1.19%)
Oct 20, 2005 52.22 52.65 51.51 51.89 79,080 -0.46(-0.88%)
Oct 19, 2005 50.67 52.50 50.65 52.35 213,501 +1.44(+2.83%)
Oct 18, 2005 50.71 51.33 50.48 50.91 158,945 +0.11(+0.22%)
Oct 17, 2005 51.25 51.40 50.61 50.80 346,099 -0.57(-1.11%)
Oct 14, 2005 50.55 52.19 50.29 51.37 388,049 +1.03(+2.05%)
Oct 13, 2005 50.01 50.80 50.01 50.34 334,907 +0.39(+0.78%)
Oct 12, 2005 51.38 51.53 49.95 49.95 376,937 -0.46(-0.91%)
Oct 11, 2005 51.03 51.41 50.33 50.41 245,130 -0.88(-1.72%)
Oct 10, 2005 51.25 51.30 50.95 51.29 61,295 +0.01(+0.02%)
Oct 07, 2005 51.70 51.70 51.11 51.28 50,883 -0.26(-0.50%)
Oct 06, 2005 51.28 52.01 51.22 51.54 131,399 +0.25(+0.49%)
Oct 05, 2005 51.60 51.88 51.24 51.29 57,036 -0.47(-0.91%)
Oct 04, 2005 52.11 52.90 51.76 51.76 71,177 -0.35(-0.67%)
Oct 03, 2005 51.50 52.12 51.42 52.11 149,949 +0.63(+1.22%)
Sep 30, 2005 50.93 51.49 50.87 51.48 66,024 +0.42(+0.82%)
Sep 29, 2005 50.89 51.18 50.67 51.06 114,887 +0.12(+0.24%)
Sep 28, 2005 51.40 51.40 50.82 50.94 60,221 -0.42(-0.82%)
Sep 27, 2005 51.68 51.68 51.08 51.36 58,727 -0.20(-0.39%)
Sep 26, 2005 51.66 52.17 51.44 51.56 55,751 +0.17(+0.33%)
Sep 23, 2005 51.39 51.60 51.35 51.39 57,331 -0.19(-0.37%)
Sep 22, 2005 51.58 51.69 50.95 51.58 90,401 +0.18(+0.35%)
Sep 21, 2005 51.51 51.52 50.94 51.40 55,712 -0.35(-0.68%)
Sep 20, 2005 52.36 52.79 51.45 51.75 89,328 -0.50(-0.96%)
Sep 19, 2005 52.30 52.55 51.74 52.25 98,742 -0.20(-0.38%)
Sep 16, 2005 52.06 52.70 51.80 52.45 87,970 +0.30(+0.58%)
Sep 15, 2005 51.92 52.15 51.36 52.15 78,848 +0.21(+0.40%)
Sep 14, 2005 52.71 52.91 51.88 51.94 143,600 -0.86(-1.63%)
Sep 13, 2005 53.36 53.46 52.76 52.80 68,972 -0.89(-1.66%)
Sep 12, 2005 52.90 53.73 52.88 53.69 78,655 +0.58(+1.09%)
Sep 09, 2005 53.00 53.41 52.76 53.11 90,473 -0.42(-0.78%)
Sep 08, 2005 53.45 53.67 53.23 53.53 60,285 -0.18(-0.34%)
Sep 07, 2005 53.63 53.90 52.95 53.71 82,808 -0.12(-0.22%)
Sep 06, 2005 53.80 53.97 53.74 53.83 116,576 +0.04(+0.07%)
Sep 02, 2005 53.34 53.99 53.03 53.79 78,683 +0.70(+1.32%)
Sep 01, 2005 53.25 53.69 52.90 53.09 63,423 -0.39(-0.73%)
Aug 31, 2005 52.30 53.50 52.24 53.48 150,603 +1.10(+2.10%)
Aug 30, 2005 52.32 52.55 51.92 52.38 90,794 -0.20(-0.38%)
Aug 29, 2005 52.39 52.60 52.03 52.58 128,165 -0.02(-0.04%)
Aug 26, 2005 52.93 53.00 52.60 52.60 52,313 -0.32(-0.60%)
Aug 25, 2005 52.81 53.13 52.75 52.92 58,812 +0.04(+0.08%)
Aug 24, 2005 52.85 53.27 52.70 52.88 61,850 -0.12(-0.23%)
Aug 23, 2005 53.11 53.67 52.86 53.00 72,091 -0.13(-0.24%)
Aug 22, 2005 52.68 53.36 52.65 53.13 58,003 +0.28(+0.53%)
Aug 19, 2005 52.41 53.04 52.31 52.85 60,001 +0.57(+1.09%)
Aug 18, 2005 52.82 52.82 52.12 52.28 152,033 -0.60(-1.13%)
Aug 17, 2005 53.19 53.36 52.80 52.88 106,050 -0.18(-0.34%)
Aug 16, 2005 53.41 53.57 52.96 53.06 62,331 -0.51(-0.95%)
Aug 15, 2005 52.63 53.75 52.56 53.57 83,264 +0.73(+1.38%)
Aug 12, 2005 52.90 53.07 52.58 52.84 70,545 -0.31(-0.58%)
Aug 11, 2005 52.45 53.16 52.36 53.15 105,588 +0.81(+1.55%)
Aug 10, 2005 53.18 53.27 52.25 52.34 67,773 -0.67(-1.26%)
Aug 09, 2005 52.51 53.11 52.35 53.01 154,883 +0.00(+0.00%)
Aug 08, 2005 52.71 53.30 52.71 53.01 130,476 +0.16(+0.30%)
Aug 05, 2005 53.15 53.25 52.72 52.85 62,083 -0.56(-1.05%)
Aug 04, 2005 54.25 54.25 53.24 53.41 55,084 -0.94(-1.73%)
Aug 03, 2005 53.89 54.72 53.89 54.35 146,080 +0.16(+0.30%)
Aug 02, 2005 53.42 54.61 53.34 54.19 150,740 +0.57(+1.06%)
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.