Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD -0.63 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.70 41.86 41.38 41.52 709,744 -0.33(-0.79%)
Feb 26, 2015 41.48 42.08 41.34 41.85 1,010,636 -0.42(-0.99%)
Feb 25, 2015 42.43 42.58 42.19 42.27 345,329 -0.09(-0.21%)
Feb 24, 2015 42.63 42.77 42.28 42.36 472,158 -0.15(-0.35%)
Feb 23, 2015 42.41 42.53 42.17 42.51 335,630 -0.03(-0.07%)
Feb 20, 2015 42.16 42.63 41.75 42.54 441,854 +0.36(+0.85%)
Feb 19, 2015 42.42 42.71 41.86 42.18 300,061 -0.16(-0.38%)
Feb 18, 2015 42.86 42.86 42.04 42.34 402,160 -0.53(-1.24%)
Feb 17, 2015 42.74 42.91 42.40 42.87 312,230 +0.22(+0.52%)
Feb 13, 2015 42.70 42.65 42.65 42.65 303,800 +0.07(+0.16%)
Feb 12, 2015 42.11 42.60 42.00 42.58 329,493 +0.67(+1.60%)
Feb 11, 2015 42.09 42.09 41.65 41.91 221,777 -0.10(-0.24%)
Feb 10, 2015 42.19 42.20 41.59 42.01 273,855 +0.16(+0.38%)
Feb 09, 2015 42.08 42.13 41.65 41.85 306,644 -0.32(-0.76%)
Feb 06, 2015 42.27 42.73 42.03 42.17 561,148 +0.32(+0.76%)
Feb 05, 2015 41.42 41.92 41.33 41.85 317,208 +0.74(+1.80%)
Feb 04, 2015 41.50 41.70 41.06 41.11 522,641 -0.40(-0.96%)
Feb 03, 2015 41.06 41.67 40.88 41.51 532,353 +0.76(+1.87%)
Feb 02, 2015 40.30 40.88 39.81 40.75 899,157 +0.75(+1.88%)
Jan 30, 2015 39.99 40.28 39.71 40.00 1,999,750 -0.26(-0.65%)
Jan 29, 2015 40.26 40.30 39.82 40.26 953,757 +0.27(+0.68%)
Jan 28, 2015 40.43 40.98 39.85 39.99 1,351,344 -0.99(-2.42%)
Jan 27, 2015 40.80 41.60 40.12 40.98 1,112,490 -0.97(-2.31%)
Jan 26, 2015 41.43 42.16 41.21 41.95 852,679 +0.37(+0.89%)
Jan 23, 2015 41.84 42.06 41.33 41.58 783,710 -0.18(-0.43%)
Jan 22, 2015 40.51 41.83 40.42 41.76 918,267 +1.60(+3.98%)
Jan 21, 2015 40.00 40.42 39.81 40.16 669,849 +0.23(+0.58%)
Jan 20, 2015 40.01 40.41 39.54 39.93 462,621 -0.05(-0.13%)
Jan 16, 2015 39.75 40.22 39.62 39.98 466,286 +0.37(+0.93%)
Jan 15, 2015 39.75 40.45 39.53 39.61 1,117,535 -0.67(-1.66%)
Jan 14, 2015 40.28 40.65 39.61 40.28 1,039,521 -0.37(-0.91%)
Jan 13, 2015 40.72 41.46 40.38 40.65 678,079 +0.03(+0.07%)
Jan 12, 2015 41.00 41.42 40.45 40.62 687,706 -0.44(-1.07%)
Jan 09, 2015 42.06 42.42 41.02 41.06 656,004 -0.87(-2.07%)
Jan 08, 2015 41.99 42.26 41.32 41.93 468,954 +0.34(+0.82%)
Jan 07, 2015 41.52 41.79 41.25 41.59 534,474 +0.18(+0.43%)
Jan 06, 2015 42.40 42.53 41.38 41.41 699,860 -1.06(-2.50%)
Jan 05, 2015 43.08 43.30 42.42 42.47 664,910 -0.78(-1.80%)
Jan 02, 2015 43.77 43.95 42.79 43.25 478,850 -0.24(-0.55%)
Dec 31, 2014 43.78 43.49 43.49 43.49 446,100 -0.25(-0.57%)
Dec 30, 2014 44.05 44.24 43.63 43.74 961,904 -0.21(-0.48%)
Dec 29, 2014 43.47 44.26 43.47 43.95 477,172 +0.47(+1.08%)
Dec 26, 2014 43.58 43.74 43.41 43.48 306,986 +0.13(+0.30%)
Dec 24, 2014 43.54 43.35 43.35 43.35 1,198,600 -0.23(-0.53%)
Dec 23, 2014 43.68 43.90 43.49 43.58 415,726 +0.10(+0.23%)
Dec 22, 2014 43.60 43.79 43.18 43.48 282,866 -0.10(-0.23%)
Dec 19, 2014 43.50 43.78 43.47 43.58 909,687 +0.06(+0.14%)
Dec 18, 2014 43.27 43.63 43.25 43.52 423,965 +0.63(+1.47%)
Dec 17, 2014 42.26 42.99 41.99 42.89 293,938 +0.74(+1.76%)
Dec 16, 2014 41.83 42.48 41.64 42.15 401,642 -0.01(-0.02%)
Dec 15, 2014 42.81 43.22 41.88 42.16 402,575 -0.31(-0.73%)
Dec 12, 2014 42.46 42.93 42.20 42.47 275,240 -0.43(-1.00%)
Dec 11, 2014 42.91 43.26 42.30 42.90 223,379 +0.22(+0.52%)
Dec 10, 2014 43.54 44.19 42.62 42.68 544,818 -1.02(-2.33%)
Dec 09, 2014 42.93 43.80 42.74 43.70 211,220 +0.36(+0.83%)
Dec 08, 2014 43.28 43.76 43.00 43.34 281,713 +0.07(+0.16%)
Dec 05, 2014 42.94 43.65 42.94 43.27 271,882 +0.55(+1.29%)
Dec 04, 2014 42.46 43.05 42.39 42.72 344,486 +0.09(+0.21%)
Dec 03, 2014 42.29 42.93 42.10 42.63 334,289 +0.22(+0.52%)
Dec 02, 2014 42.06 42.77 41.85 42.41 249,392 +0.42(+1.00%)
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.