Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.29 USD -1.76 (-2.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.49 21.56 21.36 21.54 589,378 +0.09(+0.41%)
Oct 28, 2010 21.51 21.64 21.38 21.45 814,695 +0.09(+0.44%)
Oct 27, 2010 21.21 21.66 21.17 21.36 731,898 +0.08(+0.38%)
Oct 25, 2010 21.71 21.71 21.26 21.28 445,533 -0.24(-1.11%)
Oct 22, 2010 21.48 21.58 21.36 21.52 516,407 +0.13(+0.63%)
Oct 21, 2010 21.56 21.67 21.22 21.38 607,393 -0.06(-0.30%)
Oct 20, 2010 21.48 21.57 21.27 21.45 697,022 +0.01(+0.03%)
Oct 19, 2010 21.43 21.82 21.27 21.44 891,268 -0.19(-0.89%)
Oct 18, 2010 21.32 21.63 21.32 21.63 895,967 +0.35(+1.65%)
Oct 15, 2010 21.43 21.60 21.10 21.28 995,662 -0.13(-0.63%)
Oct 14, 2010 22.06 22.19 21.15 21.42 1,709,409 -0.67(-3.02%)
Oct 13, 2010 22.27 22.36 22.05 22.08 935,556 -0.11(-0.47%)
Oct 12, 2010 22.11 22.26 22.00 22.19 623,061 +0.08(+0.37%)
Oct 11, 2010 22.25 22.25 22.08 22.11 288,122 -0.19(-0.84%)
Oct 08, 2010 22.46 22.46 22.12 22.29 360,333 -0.11(-0.50%)
Oct 07, 2010 22.64 22.73 22.29 22.40 442,062 -0.09(-0.39%)
Oct 06, 2010 22.57 22.57 22.38 22.49 359,416 -0.08(-0.34%)
Oct 05, 2010 22.18 22.69 22.02 22.57 977,506 +0.61(+2.77%)
Oct 04, 2010 21.90 22.15 21.87 21.96 599,866 -0.06(-0.27%)
Oct 01, 2010 22.17 22.37 21.76 22.02 766,755 +0.04(+0.19%)
Sep 30, 2010 22.11 22.56 21.97 21.98 939,956 -0.03(-0.13%)
Sep 29, 2010 21.82 22.25 21.74 22.01 835,103 +0.06(+0.29%)
Sep 28, 2010 22.02 22.04 21.71 21.94 626,084 +0.04(+0.19%)
Sep 27, 2010 22.35 22.39 21.88 21.90 488,017 -0.39(-1.73%)
Sep 24, 2010 22.04 22.29 21.89 22.29 485,805 +0.53(+2.45%)
Sep 23, 2010 21.93 22.20 21.73 21.76 814,298 -0.26(-1.17%)
Sep 22, 2010 22.19 22.31 22.00 22.01 694,136 -0.19(-0.84%)
Sep 21, 2010 22.46 22.62 22.17 22.20 545,376 -0.29(-1.27%)
Sep 20, 2010 21.97 22.55 21.97 22.49 570,042 +0.47(+2.12%)
Sep 17, 2010 22.21 22.29 21.92 22.02 962,173 -0.12(-0.55%)
Sep 15, 2010 21.91 22.27 21.83 22.14 481,704 +0.13(+0.61%)
Sep 14, 2010 22.25 22.34 21.77 22.01 480,625 -0.25(-1.10%)
Sep 13, 2010 22.10 22.32 21.95 22.25 380,063 +0.32(+1.44%)
Sep 10, 2010 21.88 22.07 21.82 21.94 395,652 +0.05(+0.21%)
Sep 09, 2010 21.92 22.07 21.71 21.89 479,458 +0.24(+1.11%)
Sep 08, 2010 21.42 21.74 21.42 21.65 816,286 +0.31(+1.45%)
Sep 07, 2010 21.77 21.77 21.32 21.34 563,061 -0.64(-2.90%)
Sep 03, 2010 21.90 22.00 21.77 21.98 418,543 +0.33(+1.51%)
Sep 02, 2010 21.49 21.72 21.36 21.65 778,706 +0.23(+1.06%)
Sep 01, 2010 21.08 21.42 21.00 21.42 732,354 +0.53(+2.55%)
Aug 31, 2010 20.79 21.07 20.76 20.89 681,935 -0.01(-0.06%)
Aug 30, 2010 21.28 21.36 20.88 20.90 576,374 -0.47(-2.22%)
Aug 27, 2010 21.24 21.45 20.98 21.38 481,370 +0.33(+1.56%)
Aug 26, 2010 21.33 21.45 21.02 21.05 477,839 -0.24(-1.13%)
Aug 25, 2010 21.15 21.35 21.05 21.29 432,313 +0.01(+0.03%)
Aug 24, 2010 21.34 21.45 21.13 21.28 433,844 -0.23(-1.09%)
Aug 23, 2010 21.77 21.91 21.50 21.52 269,658 -0.11(-0.51%)
Aug 20, 2010 21.64 21.78 21.34 21.63 441,078 -0.12(-0.56%)
Aug 19, 2010 21.87 21.97 21.68 21.75 523,981 -0.27(-1.25%)
Aug 18, 2010 22.03 22.17 21.86 22.02 467,416 +0.03(+0.13%)
Aug 17, 2010 22.01 22.15 21.78 22.00 488,292 +0.11(+0.48%)
Aug 16, 2010 21.73 22.05 21.66 21.89 564,200 +0.04(+0.19%)
Aug 13, 2010 21.90 22.02 21.81 21.85 586,748 -0.12(-0.53%)
Aug 12, 2010 21.94 22.10 21.71 21.97 415,490 -0.19(-0.84%)
Aug 11, 2010 22.54 22.55 22.15 22.15 482,476 -0.66(-2.90%)
Aug 10, 2010 22.88 23.03 22.62 22.81 335,292 -0.30(-1.32%)
Aug 09, 2010 22.92 23.12 22.77 23.12 290,574 +0.22(+0.97%)
Aug 06, 2010 23.02 23.09 22.66 22.90 392,354 -0.29(-1.24%)
Aug 05, 2010 23.24 23.29 23.01 23.18 670,851 -0.12(-0.50%)
Aug 04, 2010 23.34 23.39 23.17 23.30 487,212 +0.08(+0.35%)
Aug 03, 2010 23.22 23.59 23.12 23.22 819,824 -0.12(-0.53%)
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.