Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.75 USD -0.39 (-0.51%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.65 25.78 25.34 25.68 835,462 +0.02(+0.07%)
May 29, 2008 25.74 25.95 25.63 25.66 1,534,534 -0.11(-0.41%)
May 28, 2008 26.09 26.23 25.73 25.77 2,727,419 +0.86(+3.45%)
May 27, 2008 24.57 25.05 24.57 24.91 452,789 +0.29(+1.16%)
May 26, 2008 24.92 24.92 24.51 24.62 227,926 +0.00(+0.00%)
May 23, 2008 24.92 24.92 24.51 24.62 227,926 -0.32(-1.29%)
May 22, 2008 24.90 25.14 24.76 24.94 247,605 +0.01(+0.05%)
May 21, 2008 24.99 25.25 24.82 24.93 322,177 -0.08(-0.30%)
May 20, 2008 25.14 25.28 25.00 25.01 220,304 -0.25(-0.97%)
May 19, 2008 25.36 25.69 25.14 25.25 192,480 -0.20(-0.80%)
May 16, 2008 25.95 26.11 25.30 25.46 132,266 -0.52(-2.00%)
May 15, 2008 25.90 26.03 25.47 25.98 223,251 +0.04(+0.16%)
May 14, 2008 25.82 25.98 25.74 25.94 210,393 +0.09(+0.36%)
May 13, 2008 25.87 25.87 25.47 25.84 251,450 -0.02(-0.09%)
May 12, 2008 24.99 25.87 24.99 25.87 350,103 +0.97(+3.90%)
May 09, 2008 25.12 25.33 24.85 24.90 252,211 -0.35(-1.39%)
May 08, 2008 25.35 25.46 25.06 25.25 273,215 +0.01(+0.02%)
May 07, 2008 25.94 26.05 25.22 25.24 369,603 -0.63(-2.42%)
May 06, 2008 25.94 26.05 25.29 25.87 301,618 -0.18(-0.70%)
May 05, 2008 26.04 26.16 25.83 26.05 369,092 +0.00(+0.00%)
May 02, 2008 26.31 26.70 25.95 26.05 283,208 -0.26(-1.00%)
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.