Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.12 USD -2.84 (-4.31%)
Official Closing Price Updated: 7:36 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 48.77 49.10 48.65 49.10 96,300 +0.23(+0.47%)
Oct 28, 2004 48.19 48.87 48.08 48.87 69,500 +0.45(+0.93%)
Oct 27, 2004 47.75 48.43 47.59 48.42 102,200 +0.75(+1.57%)
Oct 26, 2004 46.82 47.69 46.82 47.67 85,200 +0.74(+1.58%)
Oct 25, 2004 47.05 47.12 46.81 46.93 55,300 -0.09(-0.19%)
Oct 22, 2004 47.27 47.32 46.87 47.02 63,800 -0.22(-0.47%)
Oct 21, 2004 47.38 47.45 47.24 47.24 65,600 -0.01(-0.02%)
Oct 20, 2004 47.76 47.76 47.25 47.25 194,900 -0.38(-0.80%)
Oct 19, 2004 48.20 48.27 47.52 47.63 59,600 -0.66(-1.37%)
Oct 18, 2004 48.24 48.37 48.04 48.29 83,300 -0.07(-0.14%)
Oct 15, 2004 48.26 48.40 48.00 48.36 100,300 +0.24(+0.50%)
Oct 14, 2004 49.07 49.15 47.99 48.12 127,000 -1.03(-2.10%)
Oct 13, 2004 49.47 49.71 48.64 49.15 185,300 -0.43(-0.87%)
Oct 12, 2004 49.75 49.86 49.39 49.58 70,800 -0.17(-0.34%)
Oct 11, 2004 49.33 49.81 49.33 49.75 35,600 +0.25(+0.51%)
Oct 08, 2004 49.36 49.73 49.19 49.50 39,000 +0.25(+0.51%)
Oct 07, 2004 49.62 49.79 49.18 49.25 69,600 -0.59(-1.18%)
Oct 06, 2004 49.27 49.87 49.26 49.84 54,200 +0.39(+0.79%)
Oct 05, 2004 49.27 49.49 49.27 49.45 70,900 +0.03(+0.06%)
Oct 04, 2004 48.89 49.60 48.89 49.42 109,200 +0.42(+0.86%)
Oct 01, 2004 48.00 49.12 47.96 49.00 123,900 +0.91(+1.89%)
Sep 30, 2004 47.88 48.30 47.81 48.09 106,800 +0.22(+0.46%)
Sep 29, 2004 47.35 47.87 47.25 47.87 62,900 +0.35(+0.74%)
Sep 28, 2004 47.11 47.59 46.97 47.52 60,500 +0.67(+1.43%)
Sep 27, 2004 47.47 47.49 46.83 46.85 67,600 -0.50(-1.06%)
Sep 24, 2004 47.73 47.76 47.23 47.35 59,100 -0.28(-0.59%)
Sep 23, 2004 47.14 47.95 47.14 47.63 121,300 +0.39(+0.83%)
Sep 22, 2004 47.43 47.59 47.09 47.24 62,000 -0.20(-0.42%)
Sep 21, 2004 47.62 47.83 47.33 47.44 90,400 -0.22(-0.46%)
Sep 20, 2004 48.46 48.46 47.66 47.66 84,300 -1.03(-2.12%)
Sep 17, 2004 48.80 48.81 48.40 48.69 85,200 -0.10(-0.20%)
Sep 16, 2004 48.36 48.82 48.35 48.79 34,000 +0.39(+0.81%)
Sep 15, 2004 48.63 48.77 48.40 48.40 70,000 -0.37(-0.76%)
Sep 14, 2004 48.71 48.83 48.67 48.77 8,200 -0.03(-0.06%)
Sep 13, 2004 48.96 48.96 48.69 48.80 33,500 -0.05(-0.10%)
Sep 10, 2004 48.77 48.93 48.59 48.85 42,600 +0.08(+0.16%)
Sep 09, 2004 48.62 48.89 48.48 48.77 42,800 -0.18(-0.37%)
Sep 08, 2004 48.85 49.09 48.82 48.95 55,300 -0.11(-0.22%)
Sep 07, 2004 49.10 49.24 48.95 49.06 45,554 +0.06(+0.12%)
Sep 03, 2004 48.87 49.08 48.86 49.00 41,400 +0.12(+0.25%)
Sep 02, 2004 48.40 49.00 48.40 48.88 64,600 +0.15(+0.31%)
Sep 01, 2004 48.28 48.74 48.21 48.73 80,000 +0.40(+0.83%)
Aug 31, 2004 48.50 48.63 48.12 48.33 56,600 -0.18(-0.37%)
Aug 30, 2004 48.48 48.78 48.41 48.51 38,700 -0.01(-0.02%)
Aug 27, 2004 48.61 48.65 48.51 48.52 46,100 -0.24(-0.49%)
Aug 26, 2004 48.38 48.77 48.36 48.76 46,100 +0.37(+0.76%)
Aug 25, 2004 48.13 48.52 48.12 48.39 71,700 +0.14(+0.29%)
Aug 24, 2004 48.09 48.34 48.09 48.25 69,100 +0.11(+0.23%)
Aug 23, 2004 48.29 48.34 48.14 48.14 58,900 -0.34(-0.70%)
Aug 20, 2004 47.92 48.48 47.92 48.48 72,500 +0.39(+0.81%)
Aug 19, 2004 48.24 48.25 47.91 48.09 92,500 -0.27(-0.56%)
Aug 18, 2004 47.60 48.46 47.60 48.36 73,800 +0.56(+1.17%)
Aug 17, 2004 47.41 47.83 47.17 47.80 136,100 +0.39(+0.82%)
Aug 16, 2004 46.95 47.43 46.95 47.41 131,900 +0.32(+0.68%)
Aug 13, 2004 47.17 47.17 46.99 47.09 68,800 +0.01(+0.02%)
Aug 12, 2004 47.01 47.13 46.98 47.08 34,100 -0.02(-0.04%)
Aug 11, 2004 47.20 47.38 46.99 47.10 97,700 -0.29(-0.61%)
Aug 10, 2004 46.75 47.40 46.63 47.39 88,700 +0.69(+1.48%)
Aug 09, 2004 46.68 46.89 46.65 46.70 92,800 -0.15(-0.32%)
Aug 06, 2004 46.82 46.85 46.63 46.85 97,200 +0.04(+0.09%)
Aug 05, 2004 46.83 47.00 46.75 46.81 108,500 -0.19(-0.40%)
Aug 04, 2004 46.70 47.00 46.54 47.00 104,200 +0.26(+0.56%)
Aug 03, 2004 46.53 46.75 46.41 46.74 75,900 +0.04(+0.09%)
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.