Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD -0.69 (-0.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.22 46.57 45.30 45.55 691,157 -0.82(-1.77%)
Oct 29, 2015 46.50 47.10 46.28 46.37 493,562 -0.14(-0.30%)
Oct 28, 2015 44.93 46.61 44.76 46.51 655,659 +1.78(+3.98%)
Oct 27, 2015 45.35 45.56 44.51 44.73 813,657 -0.80(-1.76%)
Oct 26, 2015 45.79 45.84 45.26 45.53 285,286 -0.27(-0.59%)
Oct 23, 2015 45.13 45.84 44.94 45.80 444,614 +1.06(+2.37%)
Oct 22, 2015 44.01 45.10 44.01 44.74 406,021 +0.73(+1.66%)
Oct 21, 2015 44.72 44.96 43.97 44.01 388,988 -0.64(-1.43%)
Oct 20, 2015 44.30 44.75 44.13 44.65 360,480 +0.50(+1.13%)
Oct 19, 2015 44.01 44.51 43.87 44.15 367,964 +0.05(+0.11%)
Oct 16, 2015 44.19 44.70 43.83 44.10 631,160 -0.08(-0.17%)
Oct 15, 2015 43.59 44.64 43.59 44.17 904,680 +0.23(+0.53%)
Oct 14, 2015 45.24 45.31 43.89 43.94 1,222,095 -2.24(-4.85%)
Oct 13, 2015 46.54 46.73 46.04 46.18 939,041 -0.39(-0.84%)
Oct 12, 2015 46.13 46.60 45.97 46.57 354,047 +0.26(+0.56%)
Oct 09, 2015 46.59 46.97 46.09 46.31 396,954 -0.38(-0.81%)
Oct 08, 2015 46.29 46.78 46.06 46.69 402,002 +0.26(+0.56%)
Oct 07, 2015 45.92 46.46 45.70 46.43 503,872 +0.77(+1.69%)
Oct 06, 2015 45.59 45.83 45.33 45.66 460,967 -0.07(-0.15%)
Oct 05, 2015 45.16 45.80 45.01 45.73 398,047 +0.97(+2.17%)
Oct 02, 2015 44.59 44.85 43.47 44.76 831,447 -0.59(-1.30%)
Oct 01, 2015 45.46 45.71 44.90 45.35 500,858 -0.21(-0.46%)
Sep 30, 2015 45.49 45.59 44.97 45.56 569,032 +0.54(+1.20%)
Sep 29, 2015 45.03 45.27 44.78 45.02 474,627 +0.05(+0.11%)
Sep 28, 2015 45.30 45.35 44.76 44.97 604,395 -0.42(-0.94%)
Sep 25, 2015 45.07 45.68 44.77 45.40 639,516 +0.80(+1.78%)
Sep 24, 2015 44.02 44.67 43.98 44.60 489,386 +0.12(+0.27%)
Sep 23, 2015 44.27 44.62 44.02 44.48 652,372 +0.40(+0.91%)
Sep 22, 2015 43.98 44.15 43.66 44.08 486,337 -0.30(-0.68%)
Sep 21, 2015 43.91 44.47 43.85 44.38 634,009 +0.87(+2.00%)
Sep 18, 2015 43.68 43.79 43.25 43.51 1,513,935 -0.79(-1.78%)
Sep 17, 2015 45.00 45.66 44.07 44.30 754,040 -0.85(-1.88%)
Sep 16, 2015 44.93 45.44 44.61 45.15 316,885 +0.08(+0.18%)
Sep 15, 2015 44.47 45.20 44.46 45.07 364,158 +0.71(+1.60%)
Sep 14, 2015 44.22 44.69 44.21 44.36 433,183 -0.10(-0.22%)
Sep 11, 2015 44.19 44.50 43.97 44.46 294,756 +0.08(+0.18%)
Sep 10, 2015 43.77 44.75 43.77 44.38 476,404 +0.40(+0.91%)
Sep 09, 2015 44.67 45.02 43.93 43.98 509,466 -0.69(-1.54%)
Sep 08, 2015 44.17 44.76 43.98 44.67 537,525 +1.20(+2.76%)
Sep 04, 2015 43.39 43.47 43.47 43.47 412,200 -0.31(-0.71%)
Sep 03, 2015 43.53 44.19 43.47 43.78 428,360 +0.23(+0.53%)
Sep 02, 2015 43.40 43.64 42.69 43.55 569,350 +0.66(+1.54%)
Sep 01, 2015 43.94 44.21 42.78 42.89 548,529 -1.92(-4.28%)
Aug 31, 2015 44.37 44.90 44.22 44.81 572,689 +0.22(+0.49%)
Aug 28, 2015 44.64 44.90 44.30 44.59 460,976 -0.11(-0.25%)
Aug 27, 2015 44.13 44.90 44.00 44.70 561,936 +0.95(+2.17%)
Aug 26, 2015 43.46 43.85 42.61 43.75 647,146 +1.26(+2.97%)
Aug 25, 2015 44.31 44.40 42.45 42.49 758,280 -1.00(-2.30%)
Aug 24, 2015 43.81 44.53 42.96 43.49 1,283,368 -1.86(-4.10%)
Aug 21, 2015 45.63 45.83 45.11 45.35 684,626 -0.62(-1.35%)
Aug 20, 2015 46.50 46.50 45.88 45.97 581,241 -0.93(-1.98%)
Aug 19, 2015 47.19 47.49 46.81 46.90 571,683 -0.54(-1.14%)
Aug 18, 2015 47.52 47.87 47.24 47.44 258,578 -0.19(-0.40%)
Aug 17, 2015 47.24 47.99 46.95 47.63 418,313 +0.08(+0.17%)
Aug 14, 2015 46.95 47.57 46.95 47.55 209,169 +0.62(+1.32%)
Aug 13, 2015 46.70 47.10 46.54 46.93 334,523 +0.23(+0.49%)
Aug 12, 2015 47.00 47.00 45.95 46.70 680,326 -0.54(-1.14%)
Aug 11, 2015 47.40 47.74 46.95 47.24 381,701 -0.68(-1.42%)
Aug 10, 2015 47.56 47.94 47.48 47.92 268,424 +0.76(+1.61%)
Aug 07, 2015 47.33 47.65 46.76 47.16 505,437 -0.16(-0.34%)
Aug 06, 2015 47.73 47.88 47.10 47.32 350,785 -0.32(-0.67%)
Aug 05, 2015 47.42 47.92 47.28 47.64 477,494 +0.36(+0.76%)
Aug 04, 2015 47.23 47.62 46.78 47.28 301,842 +0.17(+0.36%)
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.