Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.25 USD +0.77 (+1.03%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.64 24.86 24.55 24.57 494,200 -0.28(-1.14%)
Dec 29, 2011 24.56 24.88 24.42 24.86 299,224 +0.42(+1.71%)
Dec 28, 2011 24.84 24.85 24.42 24.44 325,469 -0.35(-1.40%)
Dec 27, 2011 24.66 24.82 24.56 24.79 341,167 +0.10(+0.39%)
Dec 23, 2011 24.92 24.93 24.60 24.69 401,307 +0.37(+1.54%)
Dec 21, 2011 23.98 24.33 23.82 24.31 478,030 +0.30(+1.26%)
Dec 20, 2011 23.62 24.20 23.59 24.01 1,217,465 +0.77(+3.30%)
Dec 19, 2011 23.88 24.00 23.13 23.24 1,012,257 -0.46(-1.96%)
Dec 16, 2011 23.85 24.33 23.62 23.71 1,785,237 -0.04(-0.16%)
Dec 15, 2011 23.70 23.80 23.44 23.75 536,993 +0.32(+1.35%)
Dec 14, 2011 23.44 23.73 23.23 23.43 554,193 -0.13(-0.55%)
Dec 13, 2011 24.02 24.18 23.43 23.56 454,172 -0.26(-1.11%)
Dec 12, 2011 23.99 24.01 23.64 23.82 525,510 -0.48(-1.99%)
Dec 09, 2011 23.63 24.36 23.63 24.31 620,350 +0.84(+3.60%)
Dec 08, 2011 23.98 24.09 23.41 23.46 443,602 -0.73(-3.01%)
Dec 07, 2011 23.95 24.23 23.39 24.19 1,068,934 +0.14(+0.56%)
Dec 06, 2011 24.22 24.30 23.99 24.06 581,576 -0.26(-1.06%)
Dec 05, 2011 24.28 24.56 24.07 24.31 903,052 +0.34(+1.43%)
Dec 02, 2011 24.03 24.30 23.86 23.97 685,282 +0.21(+0.90%)
Dec 01, 2011 23.92 24.03 23.56 23.76 712,080 -0.24(-0.99%)
Nov 30, 2011 23.62 24.01 23.30 24.00 1,017,246 +1.17(+5.11%)
Nov 29, 2011 22.73 22.98 22.59 22.83 893,142 +0.12(+0.51%)
Nov 28, 2011 23.16 23.36 22.65 22.72 951,391 +0.14(+0.60%)
Nov 25, 2011 22.45 22.72 22.29 22.58 343,872 +0.18(+0.79%)
Nov 23, 2011 23.05 23.08 22.40 22.40 658,393 -0.74(-3.21%)
Nov 22, 2011 23.29 23.41 22.94 23.14 1,033,436 -0.05(-0.21%)
Nov 21, 2011 23.41 23.67 22.97 23.19 1,098,918 -0.51(-2.15%)
Nov 18, 2011 23.33 23.73 23.19 23.70 784,881 +0.40(+1.71%)
Nov 17, 2011 23.33 23.66 23.16 23.30 658,248 -0.07(-0.32%)
Nov 16, 2011 23.51 23.96 23.33 23.38 686,882 -0.27(-1.14%)
Nov 15, 2011 23.40 23.73 23.28 23.65 1,014,223 +0.18(+0.78%)
Nov 14, 2011 23.78 23.93 23.34 23.46 477,474 -0.50(-2.08%)
Nov 11, 2011 23.98 24.03 23.79 23.96 739,376 +0.29(+1.25%)
Nov 10, 2011 23.65 23.86 23.34 23.67 614,974 +0.42(+1.82%)
Nov 09, 2011 23.81 23.98 23.16 23.24 812,162 -1.11(-4.56%)
Nov 08, 2011 24.09 24.48 23.72 24.35 738,291 +0.36(+1.48%)
Nov 07, 2011 23.78 24.02 23.48 24.00 527,578 +0.26(+1.09%)
Nov 04, 2011 23.70 23.80 23.38 23.74 514,333 -0.18(-0.77%)
Nov 03, 2011 23.94 23.97 23.38 23.92 656,424 +0.23(+0.98%)
Nov 02, 2011 23.39 23.73 23.21 23.69 577,912 +0.80(+3.51%)
Nov 01, 2011 23.18 23.65 22.79 22.89 1,052,475 -0.93(-3.92%)
Oct 31, 2011 24.00 24.35 23.80 23.82 821,126 -0.51(-2.09%)
Oct 28, 2011 24.44 24.61 24.14 24.33 750,012 -0.24(-0.97%)
Oct 27, 2011 24.25 24.69 24.05 24.57 1,455,793 +0.78(+3.28%)
Oct 26, 2011 23.65 23.93 23.30 23.79 804,574 +0.50(+2.13%)
Oct 25, 2011 23.86 23.90 23.25 23.29 732,176 -0.64(-2.69%)
Oct 24, 2011 23.57 23.99 23.37 23.94 916,841 +0.33(+1.40%)
Oct 21, 2011 23.17 23.68 22.89 23.60 2,549,537 +0.71(+3.11%)
Oct 20, 2011 22.94 23.11 22.45 22.89 850,578 +0.07(+0.32%)
Oct 19, 2011 23.06 23.36 22.72 22.82 1,077,990 -0.22(-0.96%)
Oct 18, 2011 21.93 23.21 21.93 23.04 967,874 +1.23(+5.63%)
Oct 17, 2011 22.29 22.35 21.74 21.81 977,119 -0.51(-2.28%)
Oct 14, 2011 22.24 22.54 21.67 22.32 1,559,663 -0.45(-1.97%)
Oct 13, 2011 23.33 23.33 21.65 22.77 2,112,803 -0.90(-3.81%)
Oct 12, 2011 23.19 23.94 23.10 23.67 1,235,520 +0.68(+2.94%)
Oct 11, 2011 22.59 23.07 22.43 23.00 820,752 +0.20(+0.89%)
Oct 10, 2011 22.09 22.84 21.97 22.79 577,784 +1.14(+5.24%)
Oct 07, 2011 22.79 22.80 21.62 21.66 891,805 -0.98(-4.34%)
Oct 06, 2011 22.57 22.66 21.97 22.64 831,875 +0.45(+2.05%)
Oct 05, 2011 21.78 22.30 21.52 22.19 630,963 +0.21(+0.98%)
Oct 04, 2011 20.48 22.03 20.30 21.97 1,458,788 +1.29(+6.23%)
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.