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 (%)
Jun 30, 2003 38.67 38.99 38.42 38.87 178,445 +0.20(+0.52%)
Jun 27, 2003 38.95 39.18 38.45 38.67 103,815 -0.26(-0.67%)
Jun 26, 2003 38.84 39.15 38.84 38.93 70,700 -0.04(-0.10%)
Jun 25, 2003 38.97 39.16 38.70 38.97 180,600 +0.02(+0.05%)
Jun 24, 2003 39.26 39.46 38.75 38.95 224,500 -0.31(-0.79%)
Jun 23, 2003 39.79 40.02 39.26 39.26 58,800 -0.67(-1.68%)
Jun 20, 2003 39.92 39.98 39.51 39.93 64,400 +0.29(+0.73%)
Jun 19, 2003 40.16 40.16 39.46 39.64 107,100 -0.61(-1.52%)
Jun 18, 2003 40.12 40.47 39.94 40.25 69,400 +0.06(+0.15%)
Jun 17, 2003 40.42 40.42 40.06 40.19 50,500 -0.32(-0.79%)
Jun 16, 2003 40.09 40.52 40.09 40.51 59,200 +0.41(+1.02%)
Jun 13, 2003 40.56 40.75 40.10 40.10 68,700 -0.46(-1.13%)
Jun 12, 2003 40.63 40.80 40.30 40.56 53,900 -0.14(-0.34%)
Jun 11, 2003 40.60 40.77 40.59 40.70 106,200 +0.03(+0.07%)
Jun 10, 2003 40.92 41.20 40.62 40.67 115,800 -0.21(-0.51%)
Jun 09, 2003 41.26 40.96 40.70 40.88 119,200 -0.38(-0.92%)
Jun 06, 2003 41.08 41.50 41.04 41.26 77,800 +0.14(+0.34%)
Jun 05, 2003 41.16 41.20 40.80 41.12 82,100 +0.03(+0.07%)
Jun 04, 2003 40.75 41.10 40.46 41.09 87,700 +0.29(+0.71%)
Jun 03, 2003 40.83 40.98 40.62 40.80 191,500 -0.09(-0.22%)
Jun 02, 2003 40.65 41.09 40.65 40.89 277,600 +0.27(+0.66%)
May 30, 2003 39.59 40.63 39.59 40.62 145,900 +1.14(+2.89%)
May 29, 2003 39.36 39.90 39.24 39.48 85,300 +0.10(+0.25%)
May 28, 2003 39.40 39.49 39.18 39.38 62,400 -0.16(-0.40%)
May 27, 2003 39.02 39.64 38.90 39.54 105,700 +0.57(+1.46%)
May 23, 2003 38.73 38.98 38.73 38.97 93,400 +0.17(+0.44%)
May 22, 2003 38.73 38.99 38.73 38.80 165,900 +0.00(+0.00%)
May 21, 2003 38.66 39.06 38.66 38.80 276,900 +0.05(+0.13%)
May 20, 2003 38.66 38.96 38.58 38.75 155,900 +0.01(+0.03%)
May 19, 2003 39.08 39.08 38.50 38.74 141,200 -0.36(-0.92%)
May 16, 2003 38.85 39.14 38.52 39.10 223,500 +0.08(+0.21%)
May 15, 2003 38.76 39.09 38.56 39.02 146,800 +0.15(+0.39%)
May 14, 2003 39.04 39.04 38.56 38.87 108,300 -0.07(-0.18%)
May 13, 2003 38.80 39.32 38.80 38.94 142,500 +0.07(+0.18%)
May 12, 2003 38.60 39.00 38.35 38.87 94,700 +0.31(+0.80%)
May 09, 2003 38.60 38.64 38.17 38.56 117,300 +0.27(+0.71%)
May 08, 2003 38.34 38.34 37.84 38.29 116,800 -0.13(-0.34%)
May 07, 2003 38.49 38.49 38.03 38.42 89,500 -0.07(-0.18%)
May 06, 2003 37.87 38.64 37.87 38.49 211,700 +0.34(+0.89%)
May 05, 2003 38.19 38.21 37.95 38.15 52,400 -0.02(-0.05%)
May 02, 2003 38.01 38.18 37.76 38.17 158,400 +0.26(+0.69%)
May 01, 2003 37.80 38.05 37.69 37.91 112,500 +0.06(+0.16%)
Apr 30, 2003 37.98 38.00 37.67 37.85 93,700 -0.06(-0.16%)
Apr 29, 2003 37.98 38.06 37.74 37.91 93,000 +0.10(+0.26%)
Apr 28, 2003 37.30 38.05 37.30 37.81 93,700 +0.29(+0.77%)
Apr 25, 2003 37.49 37.52 37.04 37.52 191,900 +0.10(+0.27%)
Apr 24, 2003 37.19 37.50 37.00 37.42 117,300 -0.13(-0.35%)
Apr 23, 2003 36.89 37.56 36.68 37.55 303,400 +0.60(+1.62%)
Apr 22, 2003 36.82 37.00 36.40 36.95 136,900 +0.23(+0.63%)
Apr 21, 2003 36.37 36.90 36.37 36.72 233,600 +0.27(+0.74%)
Apr 17, 2003 36.99 36.99 36.08 36.45 213,500 -0.44(-1.19%)
Apr 16, 2003 37.05 37.14 36.77 36.89 123,700 -0.05(-0.14%)
Apr 15, 2003 36.72 37.17 36.23 36.94 177,700 +0.39(+1.07%)
Apr 14, 2003 36.19 36.83 36.08 36.55 79,200 +0.06(+0.16%)
Apr 11, 2003 36.18 36.68 36.18 36.49 110,800 +0.24(+0.66%)
Apr 10, 2003 35.75 36.35 35.70 36.25 89,000 +0.55(+1.54%)
Apr 09, 2003 36.38 36.69 35.70 35.70 153,300 -0.77(-2.11%)
Apr 08, 2003 37.00 37.35 36.31 36.47 217,700 -0.55(-1.49%)
Apr 07, 2003 37.65 37.94 36.96 37.02 127,000 -0.53(-1.41%)
Apr 04, 2003 37.37 37.77 37.37 37.55 118,400 +0.20(+0.54%)
Apr 03, 2003 37.66 37.82 37.21 37.35 147,000 -0.34(-0.90%)
Apr 02, 2003 37.15 37.90 37.01 37.69 93,400 +0.79(+2.14%)
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.