Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.78 USD -0.36 (-0.47%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.18 24.25 23.94 24.22 908,763 +0.09(+0.36%)
Nov 29, 2012 24.02 24.20 23.96 24.13 635,808 +0.19(+0.79%)
Nov 28, 2012 24.47 24.66 23.66 23.94 1,232,097 -0.95(-3.81%)
Nov 27, 2012 25.32 25.32 24.86 24.89 1,026,869 -0.29(-1.15%)
Nov 26, 2012 25.15 25.33 24.95 25.18 957,962 -0.09(-0.36%)
Nov 23, 2012 24.64 25.28 24.57 25.27 349,402 +0.64(+2.59%)
Nov 21, 2012 24.76 25.13 24.51 24.63 1,075,275 -0.35(-1.42%)
Nov 20, 2012 24.95 25.22 24.86 24.99 864,481 +0.07(+0.28%)
Nov 19, 2012 24.73 24.91 24.69 24.91 576,017 +0.37(+1.52%)
Nov 16, 2012 24.11 24.60 24.04 24.54 950,969 +0.49(+2.04%)
Nov 15, 2012 24.04 24.30 24.00 24.05 892,337 +0.01(+0.03%)
Nov 14, 2012 24.35 24.52 23.99 24.04 869,824 -0.37(-1.53%)
Nov 13, 2012 24.48 24.80 24.38 24.42 527,987 -0.10(-0.42%)
Nov 12, 2012 24.61 24.73 24.50 24.52 560,637 -0.01(-0.05%)
Nov 09, 2012 24.50 24.78 24.47 24.53 629,349 +0.04(+0.16%)
Nov 08, 2012 24.60 24.79 24.46 24.50 872,007 +0.04(+0.16%)
Nov 07, 2012 24.89 25.06 24.44 24.46 899,804 -0.67(-2.67%)
Nov 06, 2012 24.98 25.22 24.77 25.13 843,967 +0.25(+1.01%)
Nov 05, 2012 24.83 25.15 24.59 24.88 887,084 +0.14(+0.55%)
Nov 02, 2012 24.94 25.15 24.44 24.74 997,192 -0.09(-0.36%)
Nov 01, 2012 24.68 25.01 24.56 24.83 714,221 +0.28(+1.16%)
Oct 31, 2012 24.56 24.56 24.30 24.55 437,562 -0.01(-0.05%)
Oct 26, 2012 24.61 24.56 24.56 24.56 623,164 -0.06(-0.24%)
Oct 25, 2012 24.53 24.66 24.41 24.62 475,297 +0.19(+0.79%)
Oct 24, 2012 24.60 24.60 24.37 24.42 404,974 +0.02(+0.08%)
Oct 23, 2012 24.20 24.54 24.08 24.40 1,375,552 +0.12(+0.48%)
Oct 19, 2012 24.45 24.56 24.29 24.29 2,448,243 -0.05(-0.19%)
Oct 18, 2012 24.26 24.46 24.08 24.33 903,130 +0.15(+0.61%)
Oct 17, 2012 24.17 24.37 24.04 24.19 1,383,201 -0.08(-0.32%)
Oct 16, 2012 24.86 24.86 24.02 24.26 2,224,394 -0.84(-3.36%)
Oct 15, 2012 25.26 25.45 25.04 25.11 1,633,861 -0.12(-0.46%)
Oct 12, 2012 25.91 25.93 25.14 25.22 955,527 -0.78(-3.00%)
Oct 11, 2012 26.04 26.10 25.86 26.00 372,415 +0.14(+0.55%)
Oct 10, 2012 25.86 25.98 25.75 25.86 320,439 +0.08(+0.33%)
Oct 09, 2012 26.02 26.02 25.67 25.78 597,887 -0.01(-0.02%)
Oct 08, 2012 25.86 25.86 25.65 25.78 433,458 -0.12(-0.47%)
Oct 05, 2012 25.95 26.09 25.77 25.91 370,171 +0.01(+0.05%)
Oct 04, 2012 25.84 25.96 25.70 25.89 710,197 +0.15(+0.60%)
Oct 03, 2012 25.83 25.95 25.64 25.74 350,517 -0.02(-0.08%)
Oct 02, 2012 25.83 26.02 25.62 25.76 436,199 -0.08(-0.30%)
Oct 01, 2012 26.18 26.20 25.66 25.84 612,778 -0.16(-0.62%)
Sep 28, 2012 26.01 26.10 25.81 26.00 323,124 -0.11(-0.42%)
Sep 27, 2012 26.02 26.31 25.87 26.11 314,639 +0.21(+0.82%)
Sep 26, 2012 26.13 26.29 25.84 25.89 419,418 -0.25(-0.96%)
Sep 25, 2012 26.51 26.56 26.12 26.15 340,012 -0.20(-0.76%)
Sep 24, 2012 26.08 26.51 25.96 26.35 323,576 +0.14(+0.54%)
Sep 21, 2012 26.76 26.77 26.05 26.20 2,330,839 -0.01(-0.02%)
Sep 20, 2012 26.27 26.42 26.11 26.21 686,781 -0.28(-1.07%)
Sep 19, 2012 26.78 26.81 26.45 26.49 444,038 -0.15(-0.58%)
Sep 18, 2012 26.83 26.93 26.62 26.65 523,738 -0.25(-0.93%)
Sep 17, 2012 27.42 27.54 26.87 26.90 600,251 -0.53(-1.93%)
Sep 14, 2012 26.89 27.55 26.73 27.43 545,270 +0.65(+2.43%)
Sep 13, 2012 26.36 27.04 26.20 26.78 608,192 +0.28(+1.07%)
Sep 12, 2012 26.42 26.63 26.30 26.49 381,718 +0.17(+0.64%)
Sep 11, 2012 26.35 26.58 26.21 26.33 324,944 +0.01(+0.02%)
Sep 10, 2012 26.53 26.56 26.32 26.32 332,727 -0.14(-0.51%)
Sep 07, 2012 26.40 26.55 26.30 26.45 426,693 +0.15(+0.59%)
Sep 06, 2012 26.27 26.52 26.25 26.30 711,260 +0.22(+0.84%)
Sep 05, 2012 26.21 26.42 25.90 26.08 707,103 -0.32(-1.20%)
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.