Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.13 USD +2.42 (+3.24%)
Official Closing Price Updated: 4:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.70 25.08 24.50 24.97 923,575 +0.24(+0.96%)
May 30, 2012 24.98 25.02 24.69 24.73 525,333 -0.42(-1.67%)
May 29, 2012 25.37 25.37 25.03 25.15 449,115 +0.01(+0.05%)
May 25, 2012 25.33 25.39 25.06 25.14 547,564 -0.04(-0.15%)
May 24, 2012 25.11 25.20 24.84 25.18 443,807 +0.14(+0.57%)
May 23, 2012 24.80 25.08 24.56 25.04 446,119 +0.12(+0.49%)
May 22, 2012 24.84 25.09 24.76 24.91 592,002 +0.15(+0.62%)
May 21, 2012 24.50 24.80 24.40 24.76 995,150 +0.34(+1.40%)
May 18, 2012 24.67 24.83 24.40 24.42 466,561 -0.17(-0.68%)
May 17, 2012 25.01 25.17 24.55 24.59 760,321 -0.44(-1.75%)
May 16, 2012 25.41 25.48 25.02 25.02 473,776 -0.26(-1.02%)
May 15, 2012 25.44 25.69 25.15 25.28 474,855 -0.24(-0.93%)
May 14, 2012 25.60 25.74 25.45 25.52 444,954 -0.32(-1.25%)
May 11, 2012 25.73 26.09 25.61 25.84 416,086 -0.19(-0.72%)
May 10, 2012 26.00 26.21 25.89 26.03 472,057 +0.19(+0.72%)
May 09, 2012 25.78 25.97 25.56 25.84 599,050 -0.23(-0.89%)
May 08, 2012 25.53 26.11 25.53 26.07 842,497 +0.42(+1.63%)
May 07, 2012 25.47 25.83 25.47 25.66 526,741 +0.06(+0.25%)
May 04, 2012 25.73 25.83 25.38 25.59 539,182 -0.26(-1.02%)
May 03, 2012 25.91 26.08 25.73 25.86 401,614 -0.04(-0.15%)
May 02, 2012 25.81 26.00 25.60 25.89 415,893 +0.00(+0.00%)
May 01, 2012 25.79 26.18 25.78 25.89 472,549 +0.05(+0.20%)
Apr 30, 2012 26.11 26.20 25.77 25.84 453,962 -0.27(-1.04%)
Apr 27, 2012 26.11 26.18 25.87 26.11 547,936 +0.07(+0.27%)
Apr 26, 2012 25.86 26.10 25.86 26.04 710,369 +0.09(+0.35%)
Apr 25, 2012 25.96 26.16 25.84 25.95 512,472 +0.19(+0.73%)
Apr 24, 2012 25.48 25.87 25.48 25.77 459,453 +0.26(+1.04%)
Apr 23, 2012 25.46 25.57 25.35 25.50 686,012 -0.19(-0.73%)
Apr 20, 2012 25.82 26.02 25.68 25.69 581,234 +0.12(+0.48%)
Apr 19, 2012 25.70 25.84 25.39 25.57 714,470 -0.10(-0.40%)
Apr 18, 2012 25.92 25.97 25.58 25.67 646,543 -0.41(-1.56%)
Apr 17, 2012 25.92 26.25 25.88 26.07 799,011 +0.28(+1.07%)
Apr 16, 2012 25.77 25.95 25.60 25.80 773,803 +0.17(+0.68%)
Apr 13, 2012 25.94 25.98 25.60 25.62 966,972 -0.20(-0.77%)
Apr 12, 2012 25.37 26.04 25.16 25.82 959,165 +0.58(+2.30%)
Apr 11, 2012 25.33 25.37 25.11 25.24 645,393 +0.23(+0.93%)
Apr 10, 2012 25.33 25.33 24.89 25.01 966,315 -0.25(-1.00%)
Apr 09, 2012 25.28 25.45 25.15 25.26 550,818 -0.40(-1.56%)
Apr 05, 2012 25.73 25.93 25.60 25.66 445,021 -0.16(-0.62%)
Apr 04, 2012 26.00 26.20 25.66 25.82 656,087 -0.51(-1.93%)
Apr 03, 2012 26.29 26.35 26.04 26.33 557,824 +0.13(+0.49%)
Apr 02, 2012 26.13 26.43 25.90 26.20 615,295 +0.08(+0.32%)
Mar 30, 2012 26.33 26.33 25.98 26.12 441,004 -0.07(-0.27%)
Mar 29, 2012 26.25 26.28 25.77 26.19 416,862 -0.17(-0.66%)
Mar 28, 2012 26.04 26.37 25.92 26.36 411,777 +0.37(+1.44%)
Mar 27, 2012 26.15 26.21 25.97 25.99 291,166 -0.20(-0.76%)
Mar 26, 2012 25.96 26.23 25.83 26.19 419,427 +0.34(+1.32%)
Mar 23, 2012 25.93 25.94 25.57 25.85 410,517 +0.01(+0.05%)
Mar 22, 2012 26.03 26.03 25.61 25.84 271,603 -0.31(-1.18%)
Mar 21, 2012 26.30 26.49 26.00 26.15 400,207 -0.05(-0.20%)
Mar 20, 2012 26.18 26.49 26.00 26.20 540,918 -0.14(-0.51%)
Mar 19, 2012 26.14 26.61 25.93 26.33 850,988 +0.11(+0.42%)
Mar 16, 2012 26.29 26.43 26.00 26.22 1,459,546 +0.18(+0.69%)
Mar 15, 2012 25.60 26.10 25.49 26.04 656,800 +0.45(+1.76%)
Mar 14, 2012 25.99 26.07 25.57 25.59 670,321 -0.40(-1.54%)
Mar 13, 2012 25.40 26.00 25.38 25.99 677,407 +0.74(+2.94%)
Mar 12, 2012 25.29 25.51 25.13 25.25 571,019 -0.03(-0.13%)
Mar 09, 2012 24.84 25.40 24.71 25.28 601,152 +0.46(+1.84%)
Mar 08, 2012 24.74 24.86 24.55 24.82 646,073 +0.26(+1.08%)
Mar 07, 2012 24.39 24.60 24.22 24.56 1,288,486 +0.12(+0.50%)
Mar 06, 2012 24.77 24.84 24.32 24.44 516,693 -0.56(-2.24%)
Mar 05, 2012 24.77 25.10 24.58 25.00 384,554 +0.16(+0.65%)
Mar 02, 2012 24.97 25.16 24.82 24.84 455,734 -0.21(-0.82%)
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.