Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

71.12 USD +0.62 (+0.88%)
Official Closing Price Updated: 4:46 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.85 40.85 40.39 40.51 273,823 -0.26(-0.64%)
Feb 25, 2010 40.57 40.91 40.46 40.77 162,521 -0.23(-0.56%)
Feb 24, 2010 40.60 41.00 40.17 41.00 195,326 +0.61(+1.51%)
Feb 23, 2010 40.36 40.75 40.18 40.39 260,384 -0.17(-0.42%)
Feb 22, 2010 40.24 40.71 40.07 40.56 289,836 +0.55(+1.37%)
Feb 19, 2010 39.89 40.25 39.72 40.01 347,924 +0.18(+0.45%)
Feb 18, 2010 39.87 40.00 39.69 39.83 177,849 +0.07(+0.18%)
Feb 17, 2010 39.66 40.02 39.37 39.76 311,394 +0.15(+0.38%)
Feb 16, 2010 39.05 39.61 38.86 39.61 225,650 +0.53(+1.36%)
Feb 12, 2010 38.55 39.08 39.08 39.08 305,200 +0.12(+0.31%)
Feb 11, 2010 38.76 38.96 38.40 38.96 186,820 +0.23(+0.59%)
Feb 10, 2010 38.80 39.25 38.39 38.73 442,051 +0.61(+1.60%)
Feb 09, 2010 38.27 38.31 37.81 38.12 236,419 +0.33(+0.86%)
Feb 08, 2010 38.46 38.46 37.76 37.79 238,915 -0.65(-1.68%)
Feb 05, 2010 37.95 38.58 37.55 38.44 347,370 +0.51(+1.34%)
Feb 04, 2010 38.52 38.63 37.80 37.93 480,367 -0.87(-2.24%)
Feb 03, 2010 39.15 39.23 38.55 38.80 280,610 -0.45(-1.15%)
Feb 02, 2010 39.50 39.70 38.90 39.25 443,622 -0.47(-1.18%)
Feb 01, 2010 39.74 40.09 39.51 39.72 327,529 +0.14(+0.35%)
Jan 29, 2010 40.56 40.70 39.57 39.58 411,092 -0.89(-2.20%)
Jan 28, 2010 41.16 41.16 40.12 40.47 194,096 -0.51(-1.24%)
Jan 27, 2010 40.21 41.00 40.08 40.98 229,130 +0.77(+1.91%)
Jan 26, 2010 40.80 41.12 40.21 40.21 205,598 -0.52(-1.28%)
Jan 25, 2010 41.06 41.28 40.24 40.73 263,447 +0.12(+0.30%)
Jan 22, 2010 41.51 41.51 40.45 40.61 490,210 -0.78(-1.88%)
Jan 21, 2010 40.94 41.86 40.53 41.39 435,871 +0.60(+1.47%)
Jan 20, 2010 40.46 41.02 40.20 40.79 272,112 +0.07(+0.17%)
Jan 19, 2010 40.66 40.86 40.42 40.72 441,390 +0.00(+0.00%)
Jan 15, 2010 40.91 40.72 40.72 40.72 809,600 -0.13(-0.32%)
Jan 14, 2010 39.59 41.24 39.06 40.85 589,376 +1.26(+3.18%)
Jan 13, 2010 39.61 39.89 39.21 39.59 301,617 -0.01(-0.03%)
Jan 12, 2010 39.57 40.04 39.31 39.60 408,845 -0.13(-0.33%)
Jan 11, 2010 39.74 40.04 39.28 39.73 390,805 +0.25(+0.63%)
Jan 08, 2010 39.80 40.02 39.34 39.48 308,523 -0.50(-1.25%)
Jan 07, 2010 39.06 40.23 38.86 39.98 346,318 +0.92(+2.36%)
Jan 06, 2010 39.15 39.43 38.82 39.06 267,527 -0.15(-0.38%)
Jan 05, 2010 39.25 39.35 38.78 39.21 305,100 -0.07(-0.18%)
Jan 04, 2010 38.96 39.37 38.92 39.28 342,552 +0.56(+1.45%)
Dec 31, 2009 38.99 38.72 38.72 38.72 307,400 -0.20(-0.51%)
Dec 30, 2009 39.26 39.40 38.78 38.92 325,076 -0.41(-1.04%)
Dec 29, 2009 39.38 39.60 39.11 39.33 217,154 -0.10(-0.25%)
Dec 28, 2009 39.91 39.91 39.29 39.43 208,912 -0.41(-1.03%)
Dec 24, 2009 39.88 39.88 39.63 39.84 67,916 +0.15(+0.38%)
Dec 23, 2009 39.92 39.92 39.56 39.69 356,093 -0.14(-0.35%)
Dec 22, 2009 39.52 39.83 39.23 39.83 283,793 +0.30(+0.76%)
Dec 21, 2009 39.64 39.81 39.27 39.53 268,246 +0.07(+0.18%)
Dec 18, 2009 39.28 39.83 38.74 39.46 613,853 +0.58(+1.49%)
Dec 17, 2009 38.53 39.83 38.52 38.88 342,292 +0.01(+0.03%)
Dec 16, 2009 39.53 39.75 38.40 38.87 343,091 -0.41(-1.04%)
Dec 15, 2009 39.23 39.64 39.09 39.28 278,697 -0.23(-0.58%)
Dec 14, 2009 39.26 39.53 38.83 39.51 151,391 +0.49(+1.26%)
Dec 11, 2009 38.70 39.07 38.52 39.02 268,355 +0.64(+1.67%)
Dec 10, 2009 39.09 39.43 38.22 38.38 245,329 -0.38(-0.98%)
Dec 09, 2009 39.25 39.25 38.53 38.76 133,617 -0.42(-1.07%)
Dec 08, 2009 38.56 39.34 38.19 39.18 319,897 +0.44(+1.14%)
Dec 07, 2009 39.47 39.81 38.65 38.74 394,406 -0.94(-2.37%)
Dec 04, 2009 39.54 39.87 39.02 39.68 253,482 +0.79(+2.03%)
Dec 03, 2009 39.64 40.14 38.89 38.89 348,724 -0.60(-1.52%)
Dec 02, 2009 39.48 39.87 39.23 39.49 254,144 -0.11(-0.28%)
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.