Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

71.12 USD +0.62 (+0.88%)
Official Closing Price Updated: 4:46 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.33 49.70 49.07 49.51 91,402 +0.07(+0.14%)
Oct 30, 2006 48.84 49.70 48.84 49.44 242,291 +0.42(+0.86%)
Oct 27, 2006 48.85 49.12 48.85 49.02 157,665 +0.03(+0.06%)
Oct 26, 2006 48.33 49.02 48.32 48.99 119,450 +0.54(+1.11%)
Oct 25, 2006 48.29 48.52 48.26 48.45 48,241 +0.03(+0.06%)
Oct 24, 2006 48.47 48.47 48.16 48.42 112,392 -0.20(-0.41%)
Oct 23, 2006 48.22 48.68 48.15 48.62 128,879 +0.42(+0.87%)
Oct 20, 2006 48.48 48.49 48.06 48.20 261,516 -0.37(-0.76%)
Oct 19, 2006 48.54 48.57 47.88 48.57 216,169 -0.01(-0.02%)
Oct 18, 2006 49.18 49.28 48.55 48.58 174,051 -0.42(-0.86%)
Oct 17, 2006 49.93 49.93 48.87 49.00 335,375 -1.11(-2.22%)
Oct 16, 2006 49.92 50.13 49.56 50.11 121,435 +0.14(+0.28%)
Oct 13, 2006 49.82 50.06 49.62 49.97 114,191 +0.25(+0.50%)
Oct 12, 2006 49.49 49.78 49.34 49.72 105,326 +0.38(+0.77%)
Oct 11, 2006 49.85 49.88 49.28 49.34 133,470 -0.66(-1.32%)
Oct 10, 2006 49.85 50.16 49.85 50.00 73,765 +0.05(+0.10%)
Oct 09, 2006 49.85 50.07 49.85 49.95 115,405 +0.00(+0.00%)
Oct 06, 2006 49.87 50.00 49.87 49.95 60,540 -0.02(-0.04%)
Oct 05, 2006 50.03 50.18 49.88 49.97 75,775 -0.29(-0.58%)
Oct 04, 2006 49.92 50.26 49.87 50.26 104,934 +0.17(+0.34%)
Oct 03, 2006 49.97 50.09 49.75 50.09 147,660 +0.06(+0.12%)
Oct 02, 2006 50.39 50.55 49.79 50.03 139,126 -0.54(-1.07%)
Sep 29, 2006 50.65 50.77 50.39 50.57 86,645 +0.10(+0.20%)
Sep 28, 2006 50.59 50.67 50.32 50.47 56,982 +0.03(+0.06%)
Sep 27, 2006 50.72 50.80 50.34 50.44 41,364 -0.20(-0.39%)
Sep 26, 2006 50.54 50.72 50.17 50.64 48,703 -0.05(-0.10%)
Sep 25, 2006 50.13 50.72 49.90 50.69 76,061 +0.55(+1.10%)
Sep 22, 2006 50.39 50.39 49.85 50.14 53,474 -0.18(-0.36%)
Sep 21, 2006 50.69 50.75 50.07 50.32 73,875 -0.44(-0.87%)
Sep 20, 2006 50.40 50.88 50.22 50.76 75,260 +0.51(+1.01%)
Sep 19, 2006 50.40 50.49 50.02 50.25 76,690 -0.16(-0.32%)
Sep 18, 2006 50.25 50.71 50.25 50.41 117,662 -0.07(-0.14%)
Sep 15, 2006 50.72 50.79 50.23 50.48 102,319 -0.13(-0.26%)
Sep 14, 2006 50.15 50.64 49.80 50.61 63,114 +0.22(+0.44%)
Sep 13, 2006 50.11 50.45 49.86 50.39 86,460 +0.10(+0.20%)
Sep 12, 2006 49.62 50.29 49.55 50.29 89,723 +0.57(+1.15%)
Sep 11, 2006 49.30 49.72 49.28 49.72 235,532 -0.34(-0.68%)
Sep 08, 2006 49.94 50.17 49.72 50.06 66,747 +0.17(+0.34%)
Sep 07, 2006 50.10 50.25 49.78 49.89 122,700 -0.20(-0.40%)
Sep 06, 2006 50.10 50.35 50.05 50.09 62,071 -0.20(-0.40%)
Sep 05, 2006 49.98 50.41 49.98 50.29 78,393 +0.18(+0.36%)
Sep 01, 2006 50.00 50.20 49.90 50.11 67,059 -0.01(-0.02%)
Aug 31, 2006 49.90 50.13 49.78 50.12 83,192 +0.21(+0.42%)
Aug 30, 2006 49.97 50.17 49.80 49.91 117,142 -0.02(-0.04%)
Aug 29, 2006 49.35 49.98 49.25 49.93 270,196 +0.51(+1.03%)
Aug 28, 2006 49.31 49.59 49.26 49.42 102,980 +0.00(+0.00%)
Aug 25, 2006 49.54 49.54 49.03 49.42 47,352 -0.07(-0.14%)
Aug 24, 2006 49.63 49.63 49.33 49.49 43,742 +0.01(+0.02%)
Aug 23, 2006 49.63 49.93 49.33 49.48 44,643 -0.24(-0.48%)
Aug 22, 2006 49.65 49.81 49.45 49.72 59,100 +0.12(+0.24%)
Aug 21, 2006 49.68 49.72 49.35 49.60 90,030 -0.36(-0.72%)
Aug 18, 2006 49.90 50.07 49.79 49.96 32,036 -0.09(-0.18%)
Aug 17, 2006 50.22 50.49 49.72 50.05 129,423 -0.41(-0.81%)
Aug 16, 2006 50.16 50.49 50.10 50.46 91,307 +0.25(+0.50%)
Aug 15, 2006 49.80 50.32 49.80 50.21 80,083 +0.46(+0.92%)
Aug 14, 2006 50.00 50.10 49.51 49.75 51,425 -0.03(-0.06%)
Aug 11, 2006 49.90 50.41 49.51 49.78 81,538 -0.22(-0.44%)
Aug 10, 2006 49.50 50.07 49.50 50.00 80,767 +0.34(+0.68%)
Aug 09, 2006 50.26 50.38 49.57 49.66 153,326 -0.64(-1.27%)
Aug 08, 2006 50.69 51.00 50.10 50.30 73,319 -0.20(-0.40%)
Aug 07, 2006 50.75 50.83 50.28 50.50 62,298 -0.41(-0.81%)
Aug 04, 2006 51.00 51.25 50.78 50.91 75,828 -0.06(-0.12%)
Aug 03, 2006 50.32 51.00 50.17 50.97 64,194 +0.36(+0.71%)
Aug 02, 2006 50.53 50.88 50.24 50.61 71,675 +0.17(+0.34%)
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.