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 27, 2009 34.69 35.50 33.70 34.73 782,688 +0.01(+0.03%)
Feb 26, 2009 35.32 36.07 34.24 34.72 518,543 -0.16(-0.46%)
Feb 25, 2009 34.28 35.74 33.25 34.88 589,528 +0.23(+0.66%)
Feb 24, 2009 33.08 34.65 32.44 34.65 682,162 +1.76(+5.35%)
Feb 23, 2009 33.32 34.03 32.85 32.89 563,801 -0.27(-0.81%)
Feb 20, 2009 33.20 33.56 31.55 33.16 782,225 -0.18(-0.54%)
Feb 19, 2009 34.06 34.59 33.31 33.34 558,608 -1.02(-2.97%)
Feb 18, 2009 34.84 35.08 33.91 34.36 386,763 -0.30(-0.87%)
Feb 17, 2009 35.23 35.47 34.63 34.66 485,008 -1.27(-3.53%)
Feb 13, 2009 36.92 37.65 35.93 35.93 284,884 -1.07(-2.89%)
Feb 12, 2009 35.35 37.16 35.23 37.00 430,357 -0.10(-0.27%)
Feb 11, 2009 36.57 37.29 35.96 37.10 339,567 +0.80(+2.20%)
Feb 10, 2009 37.59 38.35 36.30 36.30 788,513 -1.58(-4.17%)
Feb 09, 2009 37.32 38.33 36.41 37.88 418,829 +0.70(+1.88%)
Feb 06, 2009 35.54 37.26 35.12 37.18 471,173 +1.93(+5.48%)
Feb 05, 2009 34.05 35.62 33.52 35.25 359,900 +0.86(+2.50%)
Feb 04, 2009 34.56 35.49 34.06 34.39 230,948 -0.05(-0.15%)
Feb 03, 2009 35.29 35.29 33.96 34.44 325,879 -0.47(-1.35%)
Feb 02, 2009 34.38 35.11 34.15 34.91 405,337 -0.04(-0.11%)
Jan 30, 2009 36.16 36.48 34.59 34.95 400,259 -0.80(-2.24%)
Jan 29, 2009 37.10 37.51 35.54 35.75 439,912 -1.62(-4.34%)
Jan 28, 2009 36.51 37.54 36.46 37.37 615,708 +1.80(+5.06%)
Jan 27, 2009 34.96 35.77 34.58 35.57 497,506 +0.73(+2.10%)
Jan 26, 2009 34.88 35.94 34.59 34.84 431,472 -0.04(-0.11%)
Jan 23, 2009 33.70 35.01 33.19 34.88 386,770 +0.78(+2.29%)
Jan 22, 2009 35.17 35.43 33.52 34.10 569,648 -1.70(-4.75%)
Jan 21, 2009 34.11 35.80 33.83 35.80 857,383 +1.67(+4.89%)
Jan 20, 2009 36.50 36.95 34.13 34.13 861,298 -3.15(-8.45%)
Jan 16, 2009 38.82 38.98 36.36 37.28 646,377 -0.54(-1.43%)
Jan 15, 2009 38.84 39.00 37.07 37.82 1,006,025 -0.87(-2.25%)
Jan 14, 2009 39.04 39.89 38.69 38.69 388,624 -1.23(-3.08%)
Jan 13, 2009 39.07 40.28 38.88 39.92 500,228 +0.74(+1.89%)
Jan 12, 2009 40.57 40.73 39.05 39.18 759,813 +0.03(+0.08%)
Jan 09, 2009 40.56 40.71 38.92 39.15 522,561 -1.16(-2.88%)
Jan 08, 2009 40.12 40.80 39.66 40.31 328,842 +0.08(+0.20%)
Jan 07, 2009 41.00 41.83 40.07 40.23 604,154 -1.64(-3.92%)
Jan 06, 2009 42.84 43.31 41.21 41.87 491,261 -0.54(-1.27%)
Jan 05, 2009 43.59 43.64 42.03 42.41 325,274 -1.17(-2.68%)
Jan 02, 2009 44.05 44.41 42.60 43.58 358,066 -0.37(-0.84%)
Dec 31, 2008 43.29 44.17 42.95 43.95 367,468 +0.77(+1.78%)
Dec 30, 2008 41.69 43.32 41.69 43.18 307,279 +1.40(+3.35%)
Dec 29, 2008 41.81 42.93 41.35 41.78 278,174 -0.07(-0.17%)
Dec 26, 2008 41.76 41.94 41.13 41.85 263,257 +0.34(+0.82%)
Dec 24, 2008 40.86 41.51 40.75 41.51 60,918 +0.79(+1.94%)
Dec 23, 2008 41.23 41.69 40.46 40.72 372,783 -0.35(-0.85%)
Dec 22, 2008 41.35 41.59 40.58 41.07 477,222 -0.14(-0.34%)
Dec 19, 2008 42.72 42.74 40.85 41.21 713,088 -0.89(-2.11%)
Dec 18, 2008 42.19 43.00 41.69 42.10 383,072 -0.29(-0.68%)
Dec 17, 2008 43.06 43.48 42.13 42.39 354,017 -1.40(-3.20%)
Dec 16, 2008 40.72 43.79 40.63 43.79 524,295 +3.55(+8.82%)
Dec 15, 2008 41.00 41.11 39.32 40.24 441,683 -0.69(-1.69%)
Dec 12, 2008 38.58 41.08 38.40 40.93 450,992 +1.74(+4.44%)
Dec 11, 2008 41.31 41.40 39.15 39.19 551,206 -2.26(-5.45%)
Dec 10, 2008 41.20 41.97 40.49 41.45 316,864 +0.81(+1.99%)
Dec 09, 2008 42.79 42.85 40.59 40.64 587,833 -2.20(-5.14%)
Dec 08, 2008 43.50 43.86 41.87 42.84 500,988 +0.20(+0.47%)
Dec 05, 2008 38.94 42.67 38.94 42.64 791,290 +2.83(+7.11%)
Dec 04, 2008 40.03 41.49 39.04 39.81 646,729 -1.21(-2.95%)
Dec 03, 2008 39.19 41.57 38.36 41.02 660,683 +1.04(+2.60%)
Dec 02, 2008 39.59 40.06 38.00 39.98 913,881 +1.47(+3.82%)
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.