Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.84 30.06 29.63 29.85 2,679,853 -0.19(-0.65%)
Jan 29, 2015 30.04 30.07 29.71 30.04 1,278,121 +0.20(+0.68%)
Jan 28, 2015 30.17 30.58 29.74 29.84 1,810,927 -0.74(-2.42%)
Jan 27, 2015 30.45 31.04 29.94 30.58 1,490,839 -0.72(-2.31%)
Jan 26, 2015 30.92 31.46 30.75 31.30 1,142,667 +0.28(+0.89%)
Jan 23, 2015 31.22 31.39 30.84 31.03 1,050,243 -0.13(-0.43%)
Jan 22, 2015 30.23 31.21 30.16 31.16 1,230,563 +1.19(+3.98%)
Jan 21, 2015 29.85 30.16 29.71 29.97 897,659 +0.17(+0.58%)
Jan 20, 2015 29.86 30.15 29.51 29.80 619,953 -0.04(-0.13%)
Jan 16, 2015 29.66 30.01 29.57 29.83 624,866 +0.28(+0.93%)
Jan 15, 2015 29.66 30.18 29.50 29.56 1,497,601 -0.50(-1.66%)
Jan 14, 2015 30.06 30.33 29.56 30.06 1,393,054 -0.28(-0.91%)
Jan 13, 2015 30.39 30.94 30.13 30.33 908,688 +0.02(+0.07%)
Jan 12, 2015 30.59 30.91 30.18 30.31 921,589 -0.33(-1.07%)
Jan 09, 2015 31.39 31.65 30.61 30.64 879,106 -0.65(-2.07%)
Jan 08, 2015 31.33 31.54 30.83 31.29 628,440 +0.25(+0.82%)
Jan 07, 2015 30.98 31.18 30.78 31.04 716,241 +0.13(+0.43%)
Jan 06, 2015 31.64 31.74 30.87 30.90 937,876 -0.79(-2.50%)
Jan 05, 2015 32.15 32.31 31.66 31.69 891,040 -0.58(-1.80%)
Jan 02, 2015 32.66 32.80 31.93 32.27 641,702 -0.18(-0.55%)
Dec 31, 2014 32.67 32.45 32.45 32.45 597,814 -0.19(-0.57%)
Dec 30, 2014 32.87 33.01 32.56 32.64 1,289,039 -0.16(-0.48%)
Dec 29, 2014 32.44 33.03 32.44 32.80 639,454 +0.35(+1.08%)
Dec 26, 2014 32.52 32.64 32.39 32.45 411,387 +0.10(+0.30%)
Dec 24, 2014 32.49 32.35 32.35 32.35 1,606,236 -0.17(-0.53%)
Dec 23, 2014 32.59 32.76 32.45 32.52 557,109 +0.07(+0.23%)
Dec 22, 2014 32.53 32.68 32.22 32.45 379,064 -0.07(-0.23%)
Dec 19, 2014 32.46 32.67 32.44 32.52 1,219,064 +0.04(+0.14%)
Dec 18, 2014 32.29 32.56 32.27 32.48 568,151 +0.47(+1.47%)
Dec 17, 2014 31.54 32.08 31.33 32.01 393,902 +0.55(+1.76%)
Dec 16, 2014 31.21 31.70 31.07 31.45 538,236 -0.01(-0.02%)
Dec 15, 2014 31.95 32.25 31.25 31.46 539,485 -0.23(-0.73%)
Dec 12, 2014 31.68 32.04 31.49 31.69 368,846 -0.32(-1.00%)
Dec 11, 2014 32.02 32.28 31.56 32.01 299,345 +0.16(+0.52%)
Dec 10, 2014 32.49 32.98 31.80 31.85 730,104 -0.76(-2.33%)
Dec 09, 2014 32.04 32.68 31.89 32.61 283,052 +0.27(+0.83%)
Dec 08, 2014 32.30 32.65 32.09 32.34 377,519 +0.05(+0.16%)
Dec 05, 2014 32.04 32.57 32.04 32.29 364,344 +0.41(+1.29%)
Dec 04, 2014 31.68 32.12 31.63 31.88 461,641 +0.07(+0.21%)
Dec 03, 2014 31.56 32.04 31.42 31.81 447,977 +0.16(+0.52%)
Dec 02, 2014 31.39 31.92 31.23 31.65 334,206 +0.31(+1.00%)
Dec 01, 2014 31.80 31.94 31.29 31.33 469,204 -0.62(-1.94%)
Nov 28, 2014 32.34 32.70 31.90 31.95 216,902 -0.34(-1.06%)
Nov 26, 2014 32.24 32.30 32.30 32.30 292,140 -0.03(-0.09%)
Nov 25, 2014 32.95 33.06 32.20 32.33 486,680 -0.13(-0.40%)
Nov 24, 2014 32.11 32.48 31.16 32.46 496,214 +0.41(+1.26%)
Nov 21, 2014 32.65 32.86 32.00 32.05 356,149 -0.30(-0.92%)
Nov 20, 2014 32.07 32.37 32.06 32.35 375,264 +0.07(+0.22%)
Nov 19, 2014 32.41 32.49 32.07 32.28 302,430 -0.18(-0.57%)
Nov 18, 2014 32.59 32.89 32.44 32.46 442,619 -0.14(-0.41%)
Nov 17, 2014 32.46 32.68 32.41 32.60 528,088 +0.18(+0.55%)
Nov 14, 2014 32.73 32.78 32.33 32.42 335,122 -0.27(-0.83%)
Nov 13, 2014 32.98 33.04 32.59 32.69 358,401 -0.25(-0.76%)
Nov 12, 2014 32.54 33.03 32.52 32.94 355,430 +0.26(+0.78%)
Nov 11, 2014 32.78 32.90 32.64 32.68 221,742 -0.03(-0.09%)
Nov 10, 2014 32.51 32.89 32.36 32.71 329,675 +0.26(+0.79%)
Nov 07, 2014 32.42 32.66 32.35 32.46 386,059 -0.01(-0.02%)
Nov 06, 2014 32.26 32.58 32.18 32.46 356,983 +0.21(+0.66%)
Nov 05, 2014 32.52 32.55 32.14 32.25 357,057 +0.01(+0.02%)
Nov 04, 2014 32.20 32.33 32.00 32.24 445,402 +0.05(+0.15%)
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.