Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.15 USD +1.67 (+2.24%)
Official Closing Price Updated: 4:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.21 32.30 32.03 32.17 515,887 +0.31(+0.96%)
Oct 30, 2014 31.83 32.03 31.65 31.86 327,763 +0.01(+0.02%)
Oct 29, 2014 31.55 31.91 31.23 31.85 624,843 +0.37(+1.17%)
Oct 28, 2014 31.10 31.53 30.94 31.48 493,303 +0.62(+2.00%)
Oct 27, 2014 30.64 30.92 30.65 30.86 496,367 +0.21(+0.70%)
Oct 24, 2014 30.47 30.80 30.34 30.65 291,876 +0.15(+0.48%)
Oct 23, 2014 30.50 30.83 30.22 30.51 377,021 +0.22(+0.72%)
Oct 22, 2014 30.62 30.74 30.28 30.29 473,435 -0.20(-0.65%)
Oct 21, 2014 30.03 30.73 30.03 30.49 537,416 +0.65(+2.17%)
Oct 20, 2014 29.65 29.95 29.39 29.84 658,567 +0.18(+0.60%)
Oct 17, 2014 30.03 30.05 29.52 29.66 1,157,369 +0.06(+0.22%)
Oct 16, 2014 28.81 29.73 28.70 29.60 1,244,419 +0.25(+0.85%)
Oct 15, 2014 28.43 30.55 28.43 29.35 1,456,497 -1.46(-4.73%)
Oct 14, 2014 31.00 31.27 30.77 30.81 803,698 -0.01(-0.02%)
Oct 13, 2014 30.91 31.14 30.79 30.82 595,782 -0.09(-0.30%)
Oct 10, 2014 30.83 31.23 30.76 30.91 534,506 +0.04(+0.12%)
Oct 09, 2014 31.33 31.50 30.81 30.87 607,023 -0.55(-1.76%)
Oct 08, 2014 31.09 31.49 30.91 31.43 653,968 +0.34(+1.10%)
Oct 07, 2014 31.19 31.38 30.99 31.09 782,209 -0.60(-1.88%)
Oct 06, 2014 31.99 32.12 31.63 31.68 395,612 -0.23(-0.73%)
Oct 03, 2014 31.91 32.17 31.47 31.92 355,210 +0.30(+0.94%)
Oct 02, 2014 31.45 31.80 31.13 31.62 383,592 +0.18(+0.59%)
Oct 01, 2014 31.63 31.87 31.33 31.43 828,360 -0.29(-0.93%)
Sep 30, 2014 31.91 32.01 31.66 31.73 445,961 -0.22(-0.70%)
Sep 29, 2014 31.85 32.08 31.64 31.95 343,732 -0.14(-0.42%)
Sep 26, 2014 32.13 32.31 31.85 32.09 330,138 +0.06(+0.20%)
Sep 25, 2014 32.47 32.48 31.99 32.02 499,346 -0.46(-1.42%)
Sep 24, 2014 32.25 32.53 32.12 32.49 384,564 +0.21(+0.64%)
Sep 23, 2014 32.57 32.76 32.26 32.28 513,642 -0.42(-1.28%)
Sep 22, 2014 32.90 33.10 32.65 32.70 362,918 -0.33(-0.99%)
Sep 19, 2014 33.49 33.74 33.00 33.03 1,285,641 -0.28(-0.83%)
Sep 18, 2014 33.03 33.65 33.01 33.30 432,466 +0.42(+1.28%)
Sep 17, 2014 32.77 33.22 32.68 32.88 343,847 +0.09(+0.26%)
Sep 16, 2014 33.00 33.30 32.76 32.80 505,898 -0.21(-0.65%)
Sep 15, 2014 33.06 33.17 32.87 33.01 351,960 -0.13(-0.39%)
Sep 12, 2014 32.93 33.35 32.80 33.14 506,723 +0.15(+0.45%)
Sep 11, 2014 32.68 33.06 32.52 32.99 390,086 +0.11(+0.35%)
Sep 10, 2014 32.53 32.95 32.53 32.88 272,698 +0.39(+1.20%)
Sep 09, 2014 32.68 32.90 32.38 32.49 407,736 -0.37(-1.12%)
Sep 08, 2014 32.68 32.92 32.53 32.85 443,397 +0.08(+0.24%)
Sep 05, 2014 32.58 32.85 32.41 32.78 265,394 +0.09(+0.26%)
Sep 04, 2014 32.81 33.10 32.63 32.69 304,051 -0.11(-0.33%)
Sep 03, 2014 32.98 33.08 32.66 32.80 422,030 -0.25(-0.75%)
Sep 02, 2014 32.87 33.28 32.85 33.05 548,979 +0.26(+0.80%)
Aug 29, 2014 32.66 32.78 32.78 32.78 470,953 +0.19(+0.59%)
Aug 28, 2014 32.66 32.79 32.50 32.59 354,197 -0.20(-0.61%)
Aug 27, 2014 32.85 32.99 32.66 32.79 537,440 -0.08(-0.24%)
Aug 26, 2014 32.73 32.95 32.63 32.87 416,207 +0.08(+0.24%)
Aug 25, 2014 33.01 33.02 32.66 32.79 342,590 +0.00(+0.00%)
Aug 22, 2014 32.77 32.99 32.58 32.79 284,227 +0.04(+0.13%)
Aug 21, 2014 32.46 32.88 32.41 32.75 325,400 +0.28(+0.85%)
Aug 20, 2014 32.46 32.61 32.22 32.47 301,635 -0.09(-0.28%)
Aug 19, 2014 32.61 32.68 32.30 32.56 336,432 +0.09(+0.26%)
Aug 18, 2014 32.39 32.57 32.03 32.48 419,727 +0.38(+1.20%)
Aug 15, 2014 32.37 32.48 31.85 32.09 313,979 -0.20(-0.62%)
Aug 14, 2014 32.33 32.50 32.22 32.29 298,299 -0.04(-0.13%)
Aug 13, 2014 32.18 32.53 32.14 32.34 255,838 +0.32(+1.00%)
Aug 12, 2014 32.00 32.29 31.87 32.02 293,358 -0.02(-0.07%)
Aug 11, 2014 32.12 32.22 31.73 32.04 255,945 +0.09(+0.27%)
Aug 08, 2014 31.88 32.02 31.73 31.95 307,280 +0.19(+0.60%)
Aug 07, 2014 32.07 32.15 31.58 31.76 304,819 -0.26(-0.82%)
Aug 06, 2014 31.66 32.09 31.66 32.02 252,811 +0.16(+0.49%)
Aug 05, 2014 31.73 32.19 31.73 31.87 367,676 -0.06(-0.18%)
Aug 04, 2014 31.98 32.04 31.51 31.92 419,300 +0.11(+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.