Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.71 USD UNCHANGED
Streaming Delayed Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.47 33.47 33.03 33.29 693,560 -0.15(-0.45%)
May 28, 2015 33.30 33.44 33.14 33.44 441,762 +0.19(+0.56%)
May 27, 2015 33.06 33.30 32.80 33.25 426,726 +0.24(+0.72%)
May 26, 2015 33.01 33.10 32.71 33.01 491,653 -0.06(-0.18%)
May 22, 2015 33.01 33.07 33.07 33.07 436,333 -0.03(-0.09%)
May 21, 2015 33.01 33.21 32.79 33.10 460,659 +0.02(+0.07%)
May 20, 2015 33.40 33.48 32.98 33.08 420,769 -0.30(-0.89%)
May 19, 2015 32.88 33.39 32.87 33.38 746,386 +0.57(+1.75%)
May 18, 2015 32.13 32.87 32.12 32.80 427,497 +0.44(+1.36%)
May 15, 2015 33.00 33.00 32.21 32.36 522,159 -0.51(-1.54%)
May 14, 2015 32.78 32.98 32.59 32.87 522,068 +0.18(+0.55%)
May 13, 2015 32.58 32.88 32.46 32.69 575,885 +0.07(+0.23%)
May 12, 2015 32.36 32.70 32.18 32.62 339,542 +0.10(+0.32%)
May 11, 2015 32.24 32.64 32.12 32.51 549,714 +0.28(+0.86%)
May 08, 2015 32.24 32.32 31.98 32.24 421,056 +0.15(+0.47%)
May 07, 2015 32.22 32.30 31.96 32.09 345,929 -0.17(-0.53%)
May 06, 2015 32.01 32.29 31.83 32.26 570,722 +0.30(+0.93%)
May 05, 2015 31.84 32.12 31.84 31.96 685,999 +0.00(+0.00%)
May 04, 2015 31.63 32.01 31.55 31.96 434,138 +0.36(+1.13%)
May 01, 2015 31.86 32.09 31.55 31.60 729,951 -0.27(-0.84%)
Apr 30, 2015 32.11 32.27 31.77 31.87 1,019,211 -0.28(-0.88%)
Apr 29, 2015 31.89 32.35 31.89 32.15 407,784 +0.16(+0.51%)
Apr 28, 2015 31.74 32.13 31.60 31.99 515,834 +0.40(+1.25%)
Apr 27, 2015 31.83 32.09 31.53 31.59 617,439 -0.25(-0.77%)
Apr 24, 2015 31.95 32.02 31.65 31.84 398,855 -0.07(-0.23%)
Apr 23, 2015 31.84 32.08 31.76 31.92 369,695 -0.05(-0.16%)
Apr 22, 2015 31.95 32.13 31.62 31.97 489,007 +0.10(+0.33%)
Apr 21, 2015 31.98 32.18 31.83 31.86 456,887 -0.05(-0.16%)
Apr 20, 2015 31.92 32.20 31.79 31.92 438,432 +0.17(+0.54%)
Apr 17, 2015 31.93 32.04 31.61 31.74 470,103 -0.34(-1.07%)
Apr 16, 2015 32.17 32.39 31.80 32.09 561,094 -0.04(-0.14%)
Apr 15, 2015 31.86 32.35 31.78 32.13 873,635 +0.44(+1.39%)
Apr 14, 2015 31.71 31.89 31.32 31.69 1,283,427 +0.01(+0.02%)
Apr 13, 2015 32.09 32.74 31.39 31.68 2,072,816 +0.43(+1.38%)
Apr 10, 2015 31.22 31.36 31.06 31.25 1,160,992 -0.13(-0.40%)
Apr 09, 2015 31.54 31.61 31.07 31.38 1,060,422 -0.25(-0.78%)
Apr 08, 2015 31.85 31.95 31.49 31.62 755,171 -0.12(-0.38%)
Apr 07, 2015 31.62 31.95 31.49 31.74 1,079,623 +0.16(+0.50%)
Apr 06, 2015 31.48 31.72 31.09 31.59 625,364 +0.01(+0.02%)
Apr 02, 2015 31.44 31.58 31.58 31.58 458,445 +0.20(+0.64%)
Apr 01, 2015 31.56 31.69 30.99 31.38 595,694 -0.20(-0.64%)
Mar 31, 2015 31.62 31.95 31.43 31.58 528,000 -0.25(-0.80%)
Mar 30, 2015 31.54 31.96 31.49 31.83 514,433 +0.37(+1.19%)
Mar 27, 2015 31.41 31.48 31.10 31.46 468,432 +0.03(+0.09%)
Mar 26, 2015 31.33 31.55 31.05 31.43 582,181 +0.07(+0.24%)
Mar 25, 2015 31.80 31.80 31.24 31.36 736,337 -0.31(-0.97%)
Mar 24, 2015 31.84 31.96 31.59 31.66 809,718 -0.13(-0.42%)
Mar 23, 2015 32.09 32.21 31.73 31.80 465,133 -0.27(-0.84%)
Mar 20, 2015 31.98 32.12 31.81 32.06 1,287,400 +0.39(+1.22%)
Mar 19, 2015 31.89 31.89 31.36 31.68 561,624 -0.24(-0.75%)
Mar 18, 2015 31.86 32.29 31.57 31.92 994,088 +0.07(+0.21%)
Mar 17, 2015 31.67 31.89 31.45 31.85 775,458 +0.16(+0.49%)
Mar 16, 2015 31.65 31.80 31.39 31.69 372,391 +0.13(+0.40%)
Mar 13, 2015 31.92 31.93 31.17 31.56 510,444 -0.33(-1.03%)
Mar 12, 2015 31.41 31.94 31.34 31.89 441,802 +0.70(+2.25%)
Mar 11, 2015 30.97 31.27 30.90 31.19 359,737 +0.26(+0.84%)
Mar 10, 2015 31.24 31.24 30.83 30.93 344,722 -0.52(-1.66%)
Mar 09, 2015 31.50 31.64 31.34 31.45 502,159 +0.15(+0.48%)
Mar 06, 2015 31.21 31.71 31.12 31.30 732,029 +0.13(+0.43%)
Mar 05, 2015 31.23 31.53 30.81 31.17 431,889 +0.06(+0.19%)
Mar 04, 2015 31.34 31.28 30.84 31.11 590,560 -0.17(-0.55%)
Mar 03, 2015 31.15 31.30 31.04 31.28 585,381 +0.00(+0.00%)
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.