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, 2007 49.50 49.77 49.15 49.45 253,531 -0.10(-0.20%)
Feb 27, 2007 49.86 49.86 49.43 49.55 177,612 -0.46(-0.92%)
Feb 26, 2007 50.36 50.42 49.87 50.01 202,321 -0.35(-0.70%)
Feb 23, 2007 50.66 50.66 50.16 50.36 105,414 -0.36(-0.71%)
Feb 22, 2007 50.60 50.77 50.52 50.72 95,914 +0.07(+0.14%)
Feb 21, 2007 50.69 50.69 50.48 50.65 80,944 -0.02(-0.04%)
Feb 20, 2007 50.48 50.68 50.35 50.67 69,202 +0.09(+0.18%)
Feb 16, 2007 50.36 50.60 50.35 50.58 75,360 +0.16(+0.32%)
Feb 15, 2007 50.67 50.67 50.20 50.42 155,666 -0.14(-0.28%)
Feb 14, 2007 50.32 50.73 50.32 50.56 115,669 +0.22(+0.44%)
Feb 13, 2007 50.18 50.39 50.00 50.34 87,319 +0.27(+0.54%)
Feb 12, 2007 50.09 50.27 50.04 50.07 150,248 -0.14(-0.28%)
Feb 09, 2007 50.19 50.37 50.10 50.21 85,440 -0.06(-0.12%)
Feb 08, 2007 50.10 50.37 50.10 50.27 102,310 -0.04(-0.08%)
Feb 07, 2007 50.13 50.40 50.00 50.31 189,069 +0.10(+0.20%)
Feb 06, 2007 49.98 50.24 49.93 50.21 160,834 +0.15(+0.30%)
Feb 05, 2007 49.73 50.06 49.62 50.06 341,058 +0.40(+0.81%)
Feb 02, 2007 49.16 49.67 49.16 49.66 179,241 +0.40(+0.81%)
Feb 01, 2007 49.08 49.38 48.94 49.26 122,187 +0.14(+0.29%)
Jan 31, 2007 48.87 49.17 48.80 49.12 205,879 +0.13(+0.27%)
Jan 30, 2007 48.96 48.99 48.71 48.99 84,858 +0.07(+0.14%)
Jan 29, 2007 48.63 49.00 48.60 48.92 176,936 +0.21(+0.43%)
Jan 26, 2007 48.58 48.71 48.46 48.71 74,005 +0.06(+0.12%)
Jan 25, 2007 48.69 48.90 48.50 48.65 100,807 -0.16(-0.33%)
Jan 24, 2007 48.62 48.83 48.49 48.81 281,245 +0.20(+0.41%)
Jan 23, 2007 48.67 48.72 48.48 48.61 140,542 -0.03(-0.06%)
Jan 22, 2007 48.78 48.89 48.41 48.64 148,112 -0.14(-0.29%)
Jan 19, 2007 48.52 48.83 48.18 48.78 118,403 +0.36(+0.74%)
Jan 18, 2007 48.35 48.94 48.33 48.42 290,792 +0.13(+0.27%)
Jan 17, 2007 48.08 48.80 48.00 48.29 339,351 +0.24(+0.50%)
Jan 16, 2007 47.58 48.40 47.49 48.05 258,358 +0.35(+0.73%)
Jan 12, 2007 47.83 48.08 47.62 47.70 85,203 -0.25(-0.52%)
Jan 11, 2007 47.96 48.20 47.78 47.95 58,820 +0.12(+0.25%)
Jan 10, 2007 47.56 47.96 47.30 47.83 52,384 +0.15(+0.31%)
Jan 09, 2007 47.83 47.99 47.35 47.68 61,080 -0.14(-0.29%)
Jan 08, 2007 47.83 47.96 47.67 47.82 119,626 -0.10(-0.21%)
Jan 05, 2007 48.25 48.38 47.76 47.92 131,131 -0.42(-0.87%)
Jan 04, 2007 48.23 48.56 48.01 48.34 250,181 +0.01(+0.02%)
Jan 03, 2007 48.29 48.75 48.04 48.33 265,540 -0.08(-0.17%)
Dec 29, 2006 48.61 48.72 48.24 48.41 75,621 -0.30(-0.62%)
Dec 28, 2006 48.92 48.97 48.58 48.71 61,553 -0.22(-0.45%)
Dec 27, 2006 48.75 49.00 48.75 48.93 107,682 +0.19(+0.39%)
Dec 26, 2006 48.18 48.78 48.18 48.74 113,056 +0.46(+0.95%)
Dec 22, 2006 48.45 48.47 48.14 48.28 65,187 -0.03(-0.06%)
Dec 21, 2006 48.59 48.69 48.27 48.31 31,105 -0.18(-0.37%)
Dec 20, 2006 48.49 48.80 48.45 48.49 82,299 -0.12(-0.25%)
Dec 19, 2006 48.54 48.68 48.43 48.61 157,745 +0.12(+0.25%)
Dec 18, 2006 48.47 48.72 48.35 48.49 105,351 -0.05(-0.10%)
Dec 15, 2006 48.76 48.79 48.54 48.54 78,835 -0.19(-0.39%)
Dec 14, 2006 48.63 48.81 48.45 48.73 91,932 +0.23(+0.47%)
Dec 13, 2006 48.46 48.56 48.43 48.50 101,610 +0.03(+0.06%)
Dec 12, 2006 48.49 48.50 48.13 48.47 93,882 +0.10(+0.21%)
Dec 11, 2006 48.30 48.57 48.27 48.37 84,812 +0.00(+0.00%)
Dec 08, 2006 48.34 48.48 48.09 48.37 85,433 +0.11(+0.23%)
Dec 07, 2006 48.47 48.65 48.18 48.26 104,647 -0.28(-0.58%)
Dec 06, 2006 48.54 48.64 48.41 48.54 113,396 -0.15(-0.31%)
Dec 05, 2006 48.57 48.84 48.50 48.69 197,320 +0.10(+0.21%)
Dec 04, 2006 48.32 48.74 48.32 48.59 218,931 +0.16(+0.33%)
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.