Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.05 USD -1.01 (-1.46%)
Official Closing Price Updated: 1:33 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 45.68 47.58 45.18 47.28 302,800 +1.30(+2.83%)
Oct 30, 2008 46.70 46.70 44.43 45.98 317,102 +1.16(+2.59%)
Oct 29, 2008 45.57 46.42 43.64 44.82 531,552 -1.27(-2.76%)
Oct 28, 2008 42.90 46.11 41.01 46.09 544,505 +4.57(+11.01%)
Oct 27, 2008 40.60 43.22 40.60 41.52 493,621 +0.35(+0.85%)
Oct 24, 2008 39.72 42.39 39.05 41.17 497,679 -0.23(-0.56%)
Oct 23, 2008 42.19 42.77 39.75 41.40 513,296 -0.39(-0.93%)
Oct 22, 2008 41.83 43.23 41.19 41.79 499,195 -1.21(-2.81%)
Oct 21, 2008 43.33 44.16 42.43 43.00 285,303 -1.32(-2.98%)
Oct 20, 2008 43.48 44.39 42.62 44.32 331,250 +1.30(+3.02%)
Oct 17, 2008 42.40 44.50 38.80 43.02 423,589 -0.47(-1.08%)
Oct 16, 2008 43.25 44.74 41.55 43.49 575,389 +0.40(+0.93%)
Oct 15, 2008 45.28 47.16 42.87 43.09 462,222 -2.98(-6.47%)
Oct 14, 2008 44.01 48.03 43.86 46.07 576,250 +0.09(+0.20%)
Oct 13, 2008 44.75 46.43 42.46 45.98 645,739 +3.80(+9.01%)
Oct 10, 2008 37.52 44.16 37.21 42.18 959,574 +4.18(+11.00%)
Oct 09, 2008 42.98 43.59 38.00 38.00 644,736 -3.94(-9.39%)
Oct 08, 2008 42.57 44.17 41.52 41.94 314,435 -0.77(-1.80%)
Oct 07, 2008 47.24 47.24 42.71 42.71 268,341 -4.19(-8.93%)
Oct 06, 2008 46.56 48.04 45.97 46.90 281,877 -0.75(-1.57%)
Oct 03, 2008 50.48 51.47 47.65 47.65 348,201 -1.59(-3.23%)
Oct 02, 2008 52.57 52.57 48.25 49.24 340,229 -4.73(-8.76%)
Oct 01, 2008 46.57 55.50 45.16 53.97 548,389 +7.57(+16.31%)
Sep 30, 2008 46.74 46.94 44.88 46.40 794,165 +1.40(+3.11%)
Sep 29, 2008 45.53 47.52 44.21 45.00 287,552 -1.27(-2.74%)
Sep 26, 2008 45.60 46.74 43.81 46.27 207,970 +0.74(+1.63%)
Sep 25, 2008 45.89 47.70 45.03 45.53 163,865 -0.05(-0.11%)
Sep 24, 2008 47.01 47.01 45.58 45.58 247,592 -1.42(-3.02%)
Sep 23, 2008 47.61 48.68 46.53 47.00 230,207 -0.56(-1.18%)
Sep 22, 2008 50.84 51.29 47.33 47.56 345,776 -3.77(-7.34%)
Sep 19, 2008 51.00 52.99 49.35 51.33 942,359 +1.14(+2.27%)
Sep 18, 2008 46.01 50.99 46.01 50.19 873,685 +4.11(+8.92%)
Sep 17, 2008 48.04 48.82 46.06 46.08 524,958 -2.51(-5.17%)
Sep 16, 2008 45.76 48.62 45.35 48.59 577,416 +2.33(+5.04%)
Sep 15, 2008 45.06 47.90 45.01 46.26 589,613 -1.51(-3.16%)
Sep 12, 2008 46.67 47.94 45.90 47.77 496,450 +1.05(+2.25%)
Sep 11, 2008 45.35 46.77 44.70 46.72 444,774 +0.77(+1.68%)
Sep 10, 2008 46.21 46.49 44.67 45.95 501,954 +0.31(+0.68%)
Sep 09, 2008 45.54 46.80 45.52 45.64 591,257 -0.80(-1.72%)
Sep 08, 2008 45.20 46.44 44.71 46.44 699,413 +1.96(+4.41%)
Sep 05, 2008 43.43 44.50 42.80 44.48 378,203 +1.46(+3.39%)
Sep 04, 2008 44.26 44.97 43.01 43.02 540,983 -1.99(-4.42%)
Sep 03, 2008 45.21 45.96 44.68 45.01 577,005 -0.34(-0.75%)
Sep 02, 2008 45.42 45.90 44.89 45.35 269,697 +0.35(+0.78%)
Aug 29, 2008 45.31 45.33 44.47 45.00 252,200 -0.20(-0.44%)
Aug 28, 2008 44.75 45.20 43.96 45.20 380,994 +0.74(+1.66%)
Aug 27, 2008 43.86 44.80 43.78 44.46 340,000 +0.48(+1.09%)
Aug 26, 2008 43.61 44.00 43.12 43.98 376,034 +0.40(+0.92%)
Aug 25, 2008 44.02 44.66 43.45 43.58 496,956 -1.09(-2.44%)
Aug 22, 2008 43.65 44.67 43.01 44.67 459,617 +1.08(+2.48%)
Aug 21, 2008 43.29 43.94 43.00 43.59 332,246 -0.30(-0.68%)
Aug 20, 2008 44.01 44.19 42.65 43.89 568,179 +0.01(+0.02%)
Aug 19, 2008 44.40 44.90 43.36 43.88 606,441 -0.62(-1.39%)
Aug 18, 2008 45.80 45.80 44.25 44.50 496,856 -1.28(-2.80%)
Aug 15, 2008 45.77 46.25 45.04 45.78 435,891 +0.74(+1.64%)
Aug 14, 2008 44.35 45.27 43.92 45.04 262,228 +0.41(+0.92%)
Aug 13, 2008 44.73 45.12 43.69 44.63 661,827 -0.11(-0.25%)
Aug 12, 2008 45.96 46.26 44.66 44.74 403,739 -1.53(-3.31%)
Aug 11, 2008 45.11 46.34 44.64 46.27 461,591 +1.17(+2.59%)
Aug 08, 2008 43.84 45.10 43.06 45.10 352,582 +1.42(+3.25%)
Aug 07, 2008 43.98 45.10 43.44 43.68 398,414 -1.20(-2.67%)
Aug 06, 2008 44.10 45.06 44.08 44.88 250,039 -0.10(-0.22%)
Aug 05, 2008 44.22 45.00 44.02 44.98 387,069 +1.18(+2.69%)
Aug 04, 2008 43.73 44.31 43.04 43.80 273,797 +0.08(+0.18%)
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.