Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 52.00 52.03 51.46 51.55 112,228 -0.45(-0.87%)
Feb 27, 2006 52.10 52.35 51.97 52.00 55,060 -0.14(-0.27%)
Feb 24, 2006 52.10 52.21 51.81 52.14 107,599 -0.08(-0.15%)
Feb 23, 2006 51.91 52.34 51.75 52.22 138,880 +0.05(+0.10%)
Feb 22, 2006 51.52 52.22 51.52 52.17 123,542 +0.46(+0.89%)
Feb 21, 2006 51.85 52.15 51.24 51.71 183,959 -0.24(-0.46%)
Feb 17, 2006 51.64 52.21 51.64 51.95 289,078 +0.10(+0.19%)
Feb 16, 2006 51.51 51.99 51.43 51.85 113,400 +0.24(+0.47%)
Feb 15, 2006 50.79 51.80 50.79 51.61 174,181 +0.78(+1.53%)
Feb 14, 2006 50.80 51.13 50.61 50.83 144,383 +0.27(+0.53%)
Feb 13, 2006 50.29 50.72 50.29 50.56 144,535 +0.02(+0.04%)
Feb 10, 2006 49.98 50.59 49.71 50.54 123,464 +0.56(+1.12%)
Feb 09, 2006 49.61 50.44 49.56 49.98 103,042 +0.19(+0.38%)
Feb 08, 2006 49.73 49.88 49.31 49.79 104,152 +0.41(+0.83%)
Feb 07, 2006 49.85 49.93 49.31 49.38 246,025 -0.55(-1.10%)
Feb 06, 2006 50.28 50.29 49.68 49.93 468,903 -0.20(-0.40%)
Feb 03, 2006 50.45 50.63 49.91 50.13 316,766 -0.51(-1.01%)
Feb 02, 2006 49.95 50.67 49.95 50.64 111,812 +0.33(+0.66%)
Feb 01, 2006 50.29 50.59 49.99 50.31 145,539 -0.24(-0.47%)
Jan 31, 2006 50.05 50.60 49.75 50.55 165,118 +0.13(+0.26%)
Jan 30, 2006 50.47 50.52 49.96 50.42 101,989 -0.13(-0.26%)
Jan 27, 2006 50.87 50.87 50.25 50.55 169,186 -0.39(-0.77%)
Jan 26, 2006 50.10 51.16 50.10 50.94 145,527 +0.76(+1.51%)
Jan 25, 2006 49.96 50.21 49.81 50.18 109,009 +0.06(+0.12%)
Jan 24, 2006 49.94 50.25 49.74 50.12 278,800 +0.03(+0.06%)
Jan 23, 2006 49.76 50.51 49.62 50.09 108,735 +0.14(+0.28%)
Jan 20, 2006 50.43 50.62 49.68 49.95 119,273 -0.75(-1.48%)
Jan 19, 2006 50.57 50.85 50.26 50.70 81,741 -0.02(-0.04%)
Jan 18, 2006 50.25 50.91 50.14 50.72 184,729 -0.05(-0.10%)
Jan 17, 2006 50.00 50.83 49.14 50.77 263,873 +0.15(+0.30%)
Jan 13, 2006 50.33 51.18 50.33 50.62 90,664 +0.00(+0.00%)
Jan 12, 2006 51.05 51.80 50.49 50.62 208,500 -1.36(-2.62%)
Jan 11, 2006 52.20 52.20 51.50 51.98 102,630 -0.19(-0.36%)
Jan 10, 2006 52.00 52.43 51.65 52.17 110,082 +0.03(+0.06%)
Jan 09, 2006 52.21 52.48 52.07 52.14 66,113 -0.10(-0.19%)
Jan 06, 2006 52.17 52.49 51.66 52.24 137,093 -0.18(-0.34%)
Jan 05, 2006 52.00 52.53 52.00 52.42 113,978 +0.04(+0.08%)
Jan 04, 2006 51.78 52.39 51.55 52.38 92,630 +0.79(+1.53%)
Jan 03, 2006 51.90 52.07 51.11 51.59 199,713 -0.53(-1.02%)
Dec 30, 2005 52.62 52.62 51.85 52.12 63,042 -0.19(-0.36%)
Dec 29, 2005 52.44 52.78 52.31 52.31 65,691 -0.32(-0.61%)
Dec 28, 2005 52.71 52.80 52.49 52.63 102,500 +0.01(+0.02%)
Dec 27, 2005 52.83 52.91 52.41 52.62 89,600 +0.34(+0.65%)
Dec 23, 2005 52.25 52.68 52.13 52.28 35,100 -0.07(-0.13%)
Dec 22, 2005 52.42 52.53 51.99 52.35 79,987 -0.19(-0.36%)
Dec 21, 2005 52.58 52.90 52.33 52.54 122,135 -0.19(-0.36%)
Dec 20, 2005 52.53 52.97 52.53 52.73 81,803 +0.03(+0.06%)
Dec 19, 2005 52.78 53.00 52.53 52.70 71,071 -0.18(-0.34%)
Dec 16, 2005 53.00 53.16 52.78 52.88 76,262 +0.09(+0.17%)
Dec 15, 2005 53.11 53.28 52.57 52.79 73,241 -0.45(-0.85%)
Dec 14, 2005 53.40 53.63 52.94 53.24 62,780 -0.05(-0.09%)
Dec 13, 2005 52.88 53.40 52.79 53.29 64,377 +0.27(+0.51%)
Dec 12, 2005 53.28 53.28 52.64 53.02 126,648 +0.00(+0.00%)
Dec 09, 2005 52.64 53.23 52.64 53.02 76,511 +0.17(+0.32%)
Dec 08, 2005 52.53 53.12 52.35 52.85 97,941 +0.48(+0.92%)
Dec 07, 2005 52.90 52.97 52.17 52.37 162,155 -0.29(-0.55%)
Dec 06, 2005 53.17 53.20 52.65 52.66 70,404 -0.40(-0.75%)
Dec 05, 2005 53.25 53.25 52.41 53.06 78,733 -0.21(-0.39%)
Dec 02, 2005 53.15 53.27 52.51 53.27 85,716 +0.22(+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.