Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.43 USD +2.55 (+3.41%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.80 22.64 22.64 22.64 525,753 -0.12(-0.51%)
Dec 30, 2009 22.95 23.04 22.67 22.76 555,983 -0.24(-1.04%)
Dec 29, 2009 23.02 23.15 22.87 23.00 371,400 -0.06(-0.25%)
Dec 28, 2009 23.33 23.33 22.97 23.05 357,303 -0.24(-1.03%)
Dec 24, 2009 23.32 23.32 23.17 23.29 116,149 +0.09(+0.38%)
Dec 23, 2009 23.34 23.34 23.13 23.21 609,032 -0.08(-0.35%)
Dec 22, 2009 23.11 23.29 22.94 23.29 485,377 +0.18(+0.76%)
Dec 21, 2009 23.18 23.28 22.96 23.11 458,784 +0.04(+0.18%)
Dec 18, 2009 22.97 23.29 22.65 23.07 1,049,890 +0.34(+1.49%)
Dec 17, 2009 22.53 23.29 22.52 22.73 585,428 +0.01(+0.03%)
Dec 16, 2009 23.11 23.24 22.45 22.73 586,794 -0.24(-1.04%)
Dec 15, 2009 22.94 23.18 22.86 22.97 476,659 -0.13(-0.58%)
Dec 14, 2009 22.95 23.11 22.70 23.10 258,922 +0.29(+1.26%)
Dec 11, 2009 22.63 22.84 22.52 22.81 458,970 +0.37(+1.67%)
Dec 10, 2009 22.86 23.05 22.35 22.44 419,587 -0.22(-0.98%)
Dec 09, 2009 22.95 22.95 22.53 22.66 228,522 -0.25(-1.07%)
Dec 08, 2009 22.55 23.00 22.33 22.91 547,124 +0.26(+1.14%)
Dec 07, 2009 23.08 23.28 22.60 22.65 674,562 -0.55(-2.37%)
Dec 04, 2009 23.12 23.31 22.81 23.20 433,534 +0.46(+2.03%)
Dec 03, 2009 23.18 23.47 22.74 22.74 596,432 -0.35(-1.52%)
Dec 02, 2009 23.08 23.31 22.94 23.09 434,666 -0.06(-0.28%)
Dec 01, 2009 23.11 23.39 23.01 23.15 612,641 -0.35(-1.49%)
Nov 30, 2009 22.54 23.53 22.36 23.50 964,079 +0.94(+4.17%)
Nov 27, 2009 22.62 23.02 22.56 22.56 243,874 -0.42(-1.83%)
Nov 25, 2009 23.26 23.61 22.91 22.98 355,708 -1.32(-5.44%)
Nov 24, 2009 24.21 24.40 23.89 24.31 324,956 +0.03(+0.12%)
Nov 23, 2009 24.08 24.42 23.96 24.28 335,846 +0.49(+2.06%)
Nov 20, 2009 23.53 23.88 23.52 23.78 335,314 +0.15(+0.64%)
Nov 19, 2009 23.74 23.84 23.51 23.63 396,478 -0.36(-1.49%)
Nov 18, 2009 23.95 24.05 23.71 23.99 379,561 +0.11(+0.44%)
Nov 17, 2009 23.42 23.93 23.42 23.88 319,684 +0.33(+1.39%)
Nov 16, 2009 23.49 23.95 23.40 23.56 561,526 +0.19(+0.80%)
Nov 13, 2009 23.26 23.47 23.07 23.37 224,448 +0.09(+0.40%)
Nov 12, 2009 23.53 23.78 23.23 23.28 454,876 -0.19(-0.80%)
Nov 11, 2009 23.54 23.73 23.18 23.46 338,780 +0.19(+0.83%)
Nov 10, 2009 22.92 23.42 22.92 23.27 573,718 -0.29(-1.24%)
Nov 09, 2009 23.12 23.59 23.02 23.56 619,192 +0.56(+2.44%)
Nov 06, 2009 22.47 23.12 22.33 23.00 677,966 +0.33(+1.47%)
Nov 05, 2009 22.37 22.67 22.09 22.67 493,277 +0.50(+2.27%)
Nov 04, 2009 22.76 22.77 22.10 22.17 448,237 -0.33(-1.48%)
Nov 03, 2009 22.40 22.57 22.11 22.50 347,225 -0.10(-0.44%)
Nov 02, 2009 22.60 22.79 22.19 22.60 498,215 +0.17(+0.76%)
Oct 30, 2009 22.68 22.71 22.08 22.43 911,828 -0.42(-1.82%)
Oct 29, 2009 22.94 22.94 22.52 22.84 736,060 +0.12(+0.54%)
Oct 28, 2009 22.86 23.06 22.54 22.72 664,007 -0.08(-0.36%)
Oct 27, 2009 23.02 23.26 22.73 22.80 460,787 -0.09(-0.38%)
Oct 26, 2009 23.43 23.43 22.80 22.89 800,587 -0.47(-2.00%)
Oct 23, 2009 23.39 23.53 23.19 23.36 615,548 -0.09(-0.40%)
Oct 22, 2009 22.63 23.53 22.55 23.45 943,759 +0.88(+3.91%)
Oct 21, 2009 22.77 23.19 22.53 22.57 995,733 -0.31(-1.35%)
Oct 20, 2009 22.72 23.07 22.67 22.88 792,773 -0.06(-0.28%)
Oct 19, 2009 22.89 23.08 22.57 22.94 917,700 +0.15(+0.64%)
Oct 16, 2009 23.09 23.15 22.70 22.80 1,111,195 -0.56(-2.38%)
Oct 15, 2009 23.39 23.76 23.22 23.35 858,183 -0.04(-0.15%)
Oct 14, 2009 22.29 23.50 22.29 23.39 1,753,702 +1.68(+7.73%)
Oct 13, 2009 21.52 21.76 21.31 21.71 654,692 +0.07(+0.32%)
Oct 12, 2009 21.77 21.88 21.55 21.64 393,739 -0.27(-1.23%)
Oct 09, 2009 21.55 21.93 21.55 21.91 329,546 +0.26(+1.22%)
Oct 08, 2009 21.53 21.68 21.16 21.64 750,363 +0.22(+1.01%)
Oct 07, 2009 21.17 21.55 21.04 21.43 333,701 +0.15(+0.69%)
Oct 06, 2009 21.34 21.48 21.02 21.28 397,763 +0.04(+0.17%)
Oct 05, 2009 21.14 21.25 21.01 21.25 475,887 +0.19(+0.89%)
Oct 02, 2009 21.01 21.35 20.99 21.06 327,362 -0.09(-0.41%)
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.