Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.67 USD +0.69 (+0.90%)
Official Closing Price Updated: 7:18 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.79 26.12 25.70 25.87 493,598 +0.03(+0.11%)
Jun 27, 2002 25.23 25.92 25.23 25.84 329,576 +0.53(+2.10%)
Jun 26, 2002 25.55 25.55 24.73 25.30 442,971 -0.30(-1.19%)
Jun 25, 2002 25.86 26.42 25.56 25.61 281,516 -0.67(-2.54%)
Jun 21, 2002 26.66 26.80 26.63 26.28 114,245 -0.39(-1.45%)
Jun 20, 2002 26.99 26.99 26.66 26.66 155,293 -0.33(-1.23%)
Jun 19, 2002 26.98 27.39 26.98 26.99 257,742 -0.05(-0.17%)
Jun 18, 2002 26.39 27.11 26.39 27.04 163,503 +0.40(+1.49%)
Jun 17, 2002 26.14 26.75 26.14 26.64 150,333 +0.40(+1.51%)
Jun 14, 2002 25.84 26.44 25.81 26.25 234,311 -0.19(-0.71%)
Jun 12, 2002 26.15 26.61 26.15 26.43 159,910 +0.20(+0.78%)
Jun 11, 2002 26.19 26.31 26.15 26.23 193,261 +0.01(+0.02%)
Jun 10, 2002 26.19 26.41 26.19 26.22 83,630 -0.06(-0.22%)
Jun 07, 2002 26.08 26.36 26.07 26.28 130,666 +0.04(+0.16%)
Jun 06, 2002 26.23 26.40 26.17 26.24 216,865 -0.11(-0.40%)
Jun 05, 2002 26.25 26.43 26.19 26.35 205,748 -0.09(-0.33%)
May 31, 2002 26.61 26.65 26.40 26.43 205,748 +0.13(+0.49%)
May 28, 2002 26.26 26.49 26.25 26.30 409,790 +0.05(+0.18%)
May 27, 2002 26.19 26.30 26.16 26.26 207,287 +0.00(+0.00%)
May 24, 2002 26.19 26.30 26.16 26.26 207,287 -0.01(-0.04%)
May 23, 2002 26.02 26.30 26.02 26.27 287,674 +0.20(+0.76%)
May 22, 2002 26.14 26.26 25.99 26.07 222,680 -0.15(-0.58%)
May 21, 2002 26.14 26.31 26.12 26.22 112,363 +0.05(+0.18%)
May 20, 2002 26.29 26.45 26.09 26.18 111,166 -0.19(-0.71%)
May 17, 2002 26.32 26.45 26.28 26.36 138,531 -0.07(-0.27%)
May 16, 2002 26.35 26.54 26.26 26.43 157,859 -0.02(-0.09%)
May 15, 2002 26.48 26.60 26.14 26.46 158,201 +0.08(+0.31%)
May 14, 2002 26.03 26.52 25.97 26.37 193,091 +0.53(+2.04%)
May 13, 2002 25.63 26.03 25.52 25.85 208,657 +0.15(+0.59%)
May 10, 2002 25.81 25.92 25.63 25.70 118,522 -0.09(-0.36%)
May 09, 2002 26.11 26.11 25.67 25.79 132,716 -0.23(-0.90%)
May 08, 2002 26.06 26.29 25.93 26.02 56,265 -0.04(-0.13%)
May 07, 2002 25.97 26.22 25.97 26.06 182,145 -0.09(-0.34%)
May 06, 2002 26.66 26.66 26.14 26.15 155,637 -0.40(-1.50%)
May 03, 2002 26.52 26.71 26.29 26.54 118,008 -0.05(-0.18%)
May 02, 2002 26.17 26.67 26.02 26.59 93,208 +0.51(+1.95%)
May 01, 2002 25.99 26.40 25.96 26.08 370,454 +0.14(+0.54%)
Apr 30, 2002 25.84 26.04 25.76 25.94 169,831 +0.01(+0.05%)
Apr 29, 2002 25.98 25.99 25.84 25.93 72,340 -0.10(-0.38%)
Apr 26, 2002 26.50 26.51 25.94 26.03 254,493 -0.47(-1.77%)
Apr 25, 2002 26.14 26.54 26.08 26.50 339,325 +0.27(+1.03%)
Apr 24, 2002 26.26 26.31 26.14 26.23 246,796 +0.01(+0.02%)
Apr 23, 2002 26.28 26.34 26.16 26.22 333,682 -0.05(-0.20%)
Apr 22, 2002 26.94 26.94 26.22 26.28 167,435 -0.62(-2.30%)
Apr 19, 2002 26.95 26.95 26.80 26.90 128,612 -0.01(-0.05%)
Apr 18, 2002 27.10 27.16 26.76 26.91 263,899 -0.27(-1.01%)
Apr 17, 2002 26.63 27.23 26.60 27.18 428,774 +0.46(+1.73%)
Apr 16, 2002 26.57 26.75 26.40 26.72 158,886 +0.19(+0.73%)
Apr 15, 2002 26.47 26.60 26.45 26.53 213,273 +0.08(+0.29%)
Apr 12, 2002 26.34 26.51 26.27 26.45 105,693 +0.12(+0.44%)
Apr 11, 2002 26.61 26.74 26.18 26.33 208,999 -0.29(-1.08%)
Apr 10, 2002 26.26 26.68 26.18 26.62 434,077 +0.25(+0.95%)
Apr 09, 2002 25.71 26.44 25.70 26.37 347,536 +0.70(+2.73%)
Apr 08, 2002 25.58 25.77 25.30 25.67 161,964 +0.05(+0.18%)
Apr 05, 2002 25.54 26.02 25.53 25.62 330,943 -0.01(-0.05%)
Apr 04, 2002 25.49 25.92 25.43 25.63 210,026 +0.10(+0.39%)
Apr 03, 2002 25.88 25.94 25.49 25.53 75,592 -0.42(-1.62%)
Apr 02, 2002 25.62 26.02 25.53 25.95 163,330 +0.33(+1.30%)
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.