Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.10 39.67 38.77 38.80 504,103 -0.83(-2.09%)
Oct 28, 2011 39.81 40.08 39.32 39.63 460,446 -0.39(-0.97%)
Oct 27, 2011 39.50 40.22 39.18 40.02 893,734 +1.27(+3.28%)
Oct 26, 2011 38.53 38.98 37.95 38.75 493,942 +0.81(+2.13%)
Oct 25, 2011 38.87 38.93 37.87 37.94 449,495 -1.05(-2.69%)
Oct 24, 2011 38.40 39.07 38.07 38.99 562,863 +0.54(+1.40%)
Oct 21, 2011 37.74 38.57 37.29 38.45 1,565,199 +1.16(+3.11%)
Oct 20, 2011 37.37 37.65 36.56 37.29 522,185 +0.12(+0.32%)
Oct 19, 2011 37.56 38.05 37.01 37.17 661,797 -0.36(-0.96%)
Oct 18, 2011 35.72 37.81 35.72 37.53 594,195 +2.00(+5.63%)
Oct 17, 2011 36.31 36.41 35.42 35.53 599,869 -0.83(-2.28%)
Oct 14, 2011 36.22 36.72 35.30 36.36 957,501 -0.73(-1.97%)
Oct 13, 2011 38.00 38.00 35.26 37.09 1,297,082 -1.47(-3.81%)
Oct 12, 2011 37.78 39.00 37.62 38.56 758,505 +1.10(+2.94%)
Oct 11, 2011 36.80 37.58 36.54 37.46 503,874 +0.33(+0.89%)
Oct 10, 2011 35.98 37.20 35.79 37.13 354,713 +1.85(+5.24%)
Oct 07, 2011 37.12 37.14 35.22 35.28 547,496 -1.60(-4.34%)
Oct 06, 2011 36.77 36.91 35.79 36.88 510,702 +0.74(+2.05%)
Oct 05, 2011 35.48 36.33 35.05 36.14 387,361 +0.35(+0.98%)
Oct 04, 2011 33.36 35.89 33.06 35.79 895,573 +2.10(+6.23%)
Oct 03, 2011 34.71 35.47 33.64 33.69 481,749 -1.06(-3.05%)
Sep 30, 2011 35.25 35.86 34.73 34.75 513,267 -1.01(-2.82%)
Sep 29, 2011 35.40 35.89 34.69 35.76 671,906 +1.13(+3.26%)
Sep 28, 2011 35.71 36.05 34.58 34.63 397,786 -0.90(-2.53%)
Sep 27, 2011 36.08 36.42 35.25 35.53 432,866 -0.10(-0.28%)
Sep 26, 2011 34.74 35.67 34.27 35.63 431,652 +1.27(+3.70%)
Sep 23, 2011 34.08 34.48 33.71 34.36 585,670 +0.25(+0.73%)
Sep 22, 2011 33.40 34.39 33.23 34.11 832,090 -0.15(-0.44%)
Sep 21, 2011 36.43 36.58 34.26 34.26 648,335 -2.20(-6.03%)
Sep 20, 2011 36.73 37.25 36.43 36.46 514,067 -0.09(-0.25%)
Sep 19, 2011 36.79 37.01 36.25 36.55 405,719 -0.81(-2.17%)
Sep 16, 2011 37.87 38.10 36.95 37.36 906,930 -0.55(-1.45%)
Sep 15, 2011 37.90 38.04 37.18 37.91 564,570 +0.30(+0.80%)
Sep 14, 2011 37.28 38.00 36.85 37.61 380,333 +0.63(+1.70%)
Sep 13, 2011 36.80 37.38 36.52 36.98 376,352 +0.35(+0.96%)
Sep 12, 2011 35.54 36.72 35.51 36.63 641,597 +0.68(+1.89%)
Sep 09, 2011 36.85 37.41 35.85 35.95 609,990 -1.22(-3.28%)
Sep 08, 2011 37.60 37.97 37.03 37.17 630,123 -0.83(-2.18%)
Sep 07, 2011 36.82 38.04 36.72 38.00 742,851 +1.34(+3.66%)
Sep 06, 2011 36.07 36.80 36.01 36.66 837,336 -0.49(-1.32%)
Sep 02, 2011 37.60 38.13 37.10 37.15 544,257 -1.17(-3.05%)
Sep 01, 2011 39.70 39.70 38.31 38.32 603,859 -1.25(-3.16%)
Aug 31, 2011 39.69 39.90 39.12 39.57 591,025 +0.14(+0.36%)
Aug 30, 2011 39.24 39.86 39.10 39.43 526,022 -0.05(-0.13%)
Aug 29, 2011 38.55 39.53 38.50 39.48 257,702 +1.28(+3.35%)
Aug 26, 2011 37.32 38.36 36.74 38.20 276,599 +0.66(+1.76%)
Aug 25, 2011 38.73 39.76 36.95 37.54 425,836 -0.68(-1.78%)
Aug 24, 2011 37.23 38.27 37.03 38.22 467,487 +0.95(+2.55%)
Aug 23, 2011 35.84 37.27 35.32 37.27 473,050 +1.59(+4.46%)
Aug 22, 2011 36.29 36.53 35.48 35.68 506,687 +0.25(+0.71%)
Aug 19, 2011 35.65 36.66 35.37 35.43 611,189 -0.69(-1.91%)
Aug 18, 2011 36.80 36.80 35.90 36.12 677,282 -1.59(-4.22%)
Aug 17, 2011 37.77 38.20 37.46 37.71 370,458 +0.32(+0.86%)
Aug 16, 2011 37.38 37.56 36.77 37.39 589,419 -0.47(-1.24%)
Aug 15, 2011 37.04 37.87 37.04 37.86 467,573 +1.15(+3.13%)
Aug 12, 2011 37.67 37.91 36.52 36.71 470,126 -0.68(-1.82%)
Aug 11, 2011 36.08 37.76 35.87 37.39 868,972 +1.62(+4.53%)
Aug 10, 2011 36.83 37.28 35.72 35.77 943,673 -1.95(-5.17%)
Aug 09, 2011 36.95 37.74 35.36 37.72 1,283,939 +1.86(+5.19%)
Aug 08, 2011 37.56 38.00 35.85 35.86 1,362,025 -2.46(-6.42%)
Aug 05, 2011 39.52 39.54 38.20 38.32 731,454 -0.77(-1.97%)
Aug 04, 2011 39.99 40.44 39.07 39.09 1,088,646 -1.31(-3.24%)
Aug 03, 2011 40.36 40.47 39.42 40.40 538,525 +0.17(+0.42%)
Aug 02, 2011 40.82 41.14 40.20 40.23 485,298 -0.79(-1.93%)
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.