Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD -0.50 (-0.65%)
Official Closing Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.77 28.94 28.50 28.50 207,649 -0.39(-1.34%)
May 27, 2005 28.66 28.92 28.66 28.89 111,055 +0.06(+0.22%)
May 26, 2005 28.67 28.88 28.45 28.82 148,206 +0.38(+1.34%)
May 25, 2005 28.54 28.70 28.35 28.44 129,334 -0.22(-0.75%)
May 24, 2005 28.80 28.80 28.54 28.66 167,435 -0.27(-0.93%)
May 23, 2005 28.82 29.09 28.73 28.93 195,783 +0.12(+0.41%)
May 20, 2005 28.94 28.94 28.61 28.81 122,581 -0.01(-0.02%)
May 19, 2005 28.88 28.94 28.59 28.82 197,404 -0.06(-0.22%)
May 18, 2005 28.68 28.96 28.60 28.88 347,877 +0.20(+0.71%)
May 17, 2005 28.59 28.80 28.53 28.68 221,250 -0.09(-0.30%)
May 16, 2005 28.12 28.79 28.12 28.77 245,691 +0.59(+2.10%)
May 13, 2005 28.44 28.54 28.15 28.18 269,269 -0.33(-1.17%)
May 12, 2005 28.80 28.80 28.48 28.51 232,809 -0.28(-0.97%)
May 11, 2005 28.50 28.79 28.46 28.79 106,680 +0.26(+0.92%)
May 10, 2005 28.65 28.65 28.36 28.53 94,991 -0.05(-0.16%)
May 09, 2005 28.40 28.63 28.36 28.57 102,369 +0.06(+0.21%)
May 06, 2005 28.65 28.73 28.41 28.51 216,749 -0.20(-0.71%)
May 05, 2005 28.46 28.78 28.46 28.72 231,733 +0.11(+0.39%)
May 04, 2005 27.95 28.63 27.95 28.61 156,098 +0.47(+1.68%)
May 03, 2005 28.10 28.33 27.99 28.13 198,518 -0.11(-0.37%)
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.