Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.72 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.52 27.77 27.21 27.58 193,125 +0.11(+0.38%)
Oct 30, 2007 27.48 27.73 27.02 27.47 242,481 -0.05(-0.19%)
Oct 29, 2007 27.45 27.81 27.32 27.53 321,715 +0.02(+0.06%)
Oct 26, 2007 26.90 27.51 26.81 27.51 459,623 +0.81(+3.04%)
Oct 25, 2007 26.47 27.16 26.32 26.70 373,285 +0.08(+0.31%)
Oct 24, 2007 26.37 26.64 25.94 26.61 271,296 +0.03(+0.11%)
Oct 23, 2007 26.53 26.64 26.37 26.59 138,607 +0.16(+0.62%)
Oct 22, 2007 26.29 26.70 26.14 26.42 297,249 +0.05(+0.20%)
Oct 19, 2007 26.33 26.58 26.15 26.37 218,965 -0.08(-0.29%)
Oct 18, 2007 26.47 26.56 25.97 26.45 386,652 -0.19(-0.70%)
Oct 17, 2007 26.85 26.98 26.40 26.63 526,056 -0.20(-0.74%)
Oct 16, 2007 26.88 27.25 26.63 26.83 460,651 -0.24(-0.89%)
Oct 15, 2007 27.15 27.21 26.78 27.07 335,808 -0.08(-0.30%)
Oct 12, 2007 27.58 27.61 27.10 27.15 215,770 -0.46(-1.67%)
Oct 11, 2007 27.68 27.88 27.46 27.61 172,735 -0.13(-0.48%)
Oct 10, 2007 27.56 27.84 27.24 27.75 412,655 -0.02(-0.06%)
Oct 09, 2007 27.71 27.80 27.50 27.77 121,212 +0.05(+0.17%)
Oct 08, 2007 27.89 28.01 27.71 27.72 201,104 -0.24(-0.86%)
Oct 05, 2007 27.68 28.04 27.56 27.96 187,955 +0.31(+1.12%)
Oct 04, 2007 27.55 27.89 27.55 27.65 196,576 +0.07(+0.25%)
Oct 03, 2007 27.50 27.84 27.46 27.58 293,519 -0.05(-0.19%)
Oct 02, 2007 27.25 27.68 27.25 27.63 178,375 +0.32(+1.16%)
Oct 01, 2007 26.83 27.43 26.67 27.32 199,631 +0.49(+1.81%)
Sep 28, 2007 26.80 26.84 26.41 26.83 179,695 -0.01(-0.04%)
Sep 27, 2007 26.95 26.96 26.65 26.84 78,366 +0.05(+0.20%)
Sep 26, 2007 26.73 26.98 26.54 26.79 154,470 +0.22(+0.84%)
Sep 25, 2007 26.81 26.94 26.54 26.57 98,485 -0.27(-1.02%)
Sep 24, 2007 27.07 27.44 26.75 26.84 241,718 -0.26(-0.97%)
Sep 21, 2007 27.30 27.41 27.10 27.11 204,783 -0.14(-0.52%)
Sep 20, 2007 27.56 27.67 26.75 27.25 242,194 -0.47(-1.71%)
Sep 19, 2007 27.73 28.16 27.63 27.72 215,950 -0.07(-0.25%)
Sep 18, 2007 26.81 27.79 26.67 27.79 254,921 +1.02(+3.82%)
Sep 17, 2007 26.90 26.97 26.66 26.77 125,175 -0.20(-0.76%)
Sep 14, 2007 26.45 27.19 26.45 26.97 149,103 +0.33(+1.25%)
Sep 13, 2007 26.67 26.72 26.35 26.64 108,177 +0.08(+0.29%)
Sep 12, 2007 26.67 26.80 26.47 26.56 193,096 -0.08(-0.31%)
Sep 11, 2007 26.47 26.85 26.47 26.64 212,136 -0.03(-0.11%)
Sep 10, 2007 26.83 26.96 26.40 26.67 258,710 -0.16(-0.61%)
Sep 07, 2007 26.89 27.01 26.66 26.84 155,875 -0.32(-1.16%)
Sep 06, 2007 26.90 27.15 26.67 27.15 174,963 +0.40(+1.51%)
Sep 05, 2007 27.25 27.25 26.58 26.75 256,221 -0.64(-2.33%)
Sep 04, 2007 27.38 27.47 27.18 27.39 165,045 +0.08(+0.30%)
Aug 31, 2007 27.15 27.61 27.02 27.30 280,951 +0.29(+1.06%)
Aug 30, 2007 27.08 27.41 26.60 27.02 133,007 -0.29(-1.07%)
Aug 29, 2007 26.99 27.38 26.81 27.31 175,341 +0.47(+1.76%)
Aug 28, 2007 27.10 27.19 26.77 26.84 187,692 -0.49(-1.80%)
Aug 27, 2007 27.65 27.84 27.32 27.33 119,947 -0.44(-1.58%)
Aug 24, 2007 27.77 27.77 27.08 27.77 134,896 +0.08(+0.30%)
Aug 23, 2007 28.19 28.30 27.59 27.68 203,639 -0.50(-1.76%)
Aug 22, 2007 28.01 28.18 27.66 28.18 327,676 +0.45(+1.62%)
Aug 21, 2007 27.22 28.01 27.21 27.73 213,045 +0.40(+1.45%)
Aug 20, 2007 27.89 27.91 27.06 27.33 279,767 -0.59(-2.11%)
Aug 17, 2007 27.52 28.11 27.41 27.92 656,958 +0.42(+1.51%)
Aug 16, 2007 26.38 27.62 26.32 27.51 672,042 +1.05(+3.95%)
Aug 15, 2007 26.19 26.83 26.00 26.46 323,946 +0.18(+0.67%)
Aug 14, 2007 26.39 26.58 25.94 26.29 512,076 -0.16(-0.62%)
Aug 13, 2007 25.99 26.56 25.96 26.45 519,547 +0.56(+2.14%)
Aug 10, 2007 26.09 26.34 25.43 25.90 570,958 -0.43(-1.64%)
Aug 09, 2007 26.95 27.27 26.12 26.33 749,380 -0.87(-3.18%)
Aug 08, 2007 26.66 27.73 26.66 27.19 654,166 +0.51(+1.93%)
Aug 07, 2007 26.26 26.96 26.12 26.68 686,997 +0.28(+1.06%)
Aug 06, 2007 25.64 26.42 25.30 26.40 349,039 +0.97(+3.82%)
Aug 03, 2007 25.49 26.24 25.43 25.43 359,684 -0.70(-2.66%)
Aug 02, 2007 26.07 26.48 26.05 26.12 260,270 +0.02(+0.07%)
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.