Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

70.50 USD -1.01 (-1.41%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.23 43.50 42.45 42.48 427,375 -0.76(-1.76%)
Feb 26, 2016 43.00 43.50 42.76 43.24 416,956 +0.42(+0.98%)
Feb 25, 2016 42.22 42.84 42.13 42.82 357,707 +0.64(+1.52%)
Feb 24, 2016 41.55 42.29 41.15 42.18 382,115 -0.01(-0.02%)
Feb 23, 2016 42.83 42.98 41.93 42.19 340,923 -0.66(-1.54%)
Feb 22, 2016 42.75 42.89 42.49 42.85 333,112 +0.52(+1.23%)
Feb 19, 2016 41.68 42.34 41.63 42.33 547,841 +0.44(+1.05%)
Feb 18, 2016 42.07 42.31 41.65 41.89 398,760 +0.01(+0.02%)
Feb 17, 2016 42.48 42.72 41.79 41.88 539,469 -0.34(-0.81%)
Feb 16, 2016 42.00 42.59 41.31 42.22 509,307 +1.06(+2.58%)
Feb 12, 2016 40.33 41.16 41.16 41.16 456,400 +1.63(+4.12%)
Feb 11, 2016 39.55 40.14 39.20 39.53 617,206 -1.00(-2.47%)
Feb 10, 2016 41.55 41.85 40.47 40.53 546,172 -0.56(-1.36%)
Feb 09, 2016 40.45 41.36 40.33 41.09 715,792 +0.09(+0.22%)
Feb 08, 2016 40.58 41.11 40.18 41.00 628,672 -0.13(-0.32%)
Feb 05, 2016 41.32 41.83 41.03 41.13 594,907 -0.19(-0.46%)
Feb 04, 2016 40.48 41.46 40.48 41.32 544,860 +0.70(+1.72%)
Feb 03, 2016 40.41 41.08 39.29 40.62 624,895 +0.65(+1.63%)
Feb 02, 2016 40.34 40.54 39.79 39.97 622,102 -0.86(-2.11%)
Feb 01, 2016 40.88 41.15 40.54 40.83 492,768 -0.30(-0.73%)
Jan 29, 2016 40.05 41.13 39.83 41.13 749,660 +1.07(+2.67%)
Jan 28, 2016 39.80 40.71 39.79 40.06 450,216 +0.68(+1.73%)
Jan 27, 2016 39.08 40.18 38.89 39.38 564,316 +0.10(+0.25%)
Jan 26, 2016 38.00 39.51 38.00 39.28 920,606 +1.43(+3.78%)
Jan 25, 2016 39.10 39.18 37.79 37.85 936,020 -1.37(-3.49%)
Jan 22, 2016 38.56 39.39 38.41 39.22 764,114 +1.14(+2.99%)
Jan 21, 2016 38.66 39.26 38.08 38.08 729,872 -0.93(-2.38%)
Jan 20, 2016 38.02 39.80 37.44 39.01 999,894 -0.03(-0.08%)
Jan 19, 2016 39.40 39.63 38.84 39.04 841,953 +0.00(+0.00%)
Jan 15, 2016 38.40 39.04 39.04 39.04 823,400 -0.45(-1.14%)
Jan 14, 2016 39.14 39.78 38.80 39.49 517,525 +0.49(+1.26%)
Jan 13, 2016 40.04 40.24 38.82 39.00 754,522 -1.00(-2.50%)
Jan 12, 2016 40.07 40.48 39.29 40.00 528,541 +0.29(+0.73%)
Jan 11, 2016 39.89 40.08 39.46 39.71 434,238 +0.09(+0.23%)
Jan 08, 2016 40.86 40.86 39.54 39.62 451,002 -0.75(-1.86%)
Jan 07, 2016 40.38 41.00 40.33 40.37 622,266 -0.83(-2.01%)
Jan 06, 2016 40.88 41.61 40.81 41.20 427,556 -0.44(-1.06%)
Jan 05, 2016 41.63 42.11 41.30 41.64 478,349 +0.02(+0.05%)
Jan 04, 2016 41.95 42.03 41.08 41.62 648,696 -0.92(-2.16%)
Dec 31, 2015 42.84 42.54 42.54 42.54 416,800 -0.58(-1.35%)
Dec 30, 2015 43.48 44.34 42.99 43.12 341,971 -0.48(-1.10%)
Dec 29, 2015 43.37 43.82 43.27 43.60 321,039 +0.41(+0.95%)
Dec 28, 2015 43.05 43.22 42.45 43.19 350,508 +0.01(+0.02%)
Dec 24, 2015 42.84 43.18 43.18 43.18 226,600 +0.28(+0.65%)
Dec 23, 2015 42.82 42.92 42.37 42.90 365,395 +0.50(+1.18%)
Dec 22, 2015 42.29 42.43 41.63 42.40 395,411 +0.25(+0.59%)
Dec 21, 2015 42.10 42.55 41.73 42.15 501,496 +0.25(+0.60%)
Dec 18, 2015 42.69 42.79 41.77 41.90 2,847,607 -1.05(-2.44%)
Dec 17, 2015 43.70 43.90 42.85 42.95 522,340 -0.75(-1.72%)
Dec 16, 2015 43.84 43.84 42.87 43.70 539,121 +0.22(+0.51%)
Dec 15, 2015 42.71 43.59 42.71 43.48 563,850 +1.11(+2.62%)
Dec 14, 2015 42.40 42.58 41.74 42.37 709,460 -0.03(-0.07%)
Dec 11, 2015 42.79 43.32 42.22 42.40 560,696 -0.85(-1.97%)
Dec 10, 2015 43.20 43.68 42.77 43.25 388,224 +0.09(+0.21%)
Dec 09, 2015 43.55 44.09 42.90 43.16 475,790 -0.70(-1.60%)
Dec 08, 2015 44.34 44.37 43.61 43.86 385,829 -0.85(-1.90%)
Dec 07, 2015 45.67 45.78 44.50 44.71 435,370 -1.08(-2.36%)
Dec 04, 2015 44.85 45.90 44.80 45.79 387,272 +0.97(+2.16%)
Dec 03, 2015 45.71 45.83 44.74 44.82 409,965 -0.61(-1.34%)
Dec 02, 2015 46.25 46.35 45.37 45.43 479,589 -0.70(-1.52%)
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.