Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.03 USD -1.89 (-2.49%)
Official Closing Price Updated: 4:52 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.68 22.71 22.08 22.43 911,828 -0.42(-1.82%)
Oct 29, 2009 22.94 22.94 22.52 22.84 736,060 +0.12(+0.54%)
Oct 28, 2009 22.86 23.06 22.54 22.72 664,007 -0.08(-0.36%)
Oct 27, 2009 23.02 23.26 22.73 22.80 460,787 -0.09(-0.38%)
Oct 26, 2009 23.43 23.43 22.80 22.89 800,587 -0.47(-2.00%)
Oct 23, 2009 23.39 23.53 23.19 23.36 615,548 -0.09(-0.40%)
Oct 22, 2009 22.63 23.53 22.55 23.45 943,759 +0.88(+3.91%)
Oct 21, 2009 22.77 23.19 22.53 22.57 995,733 -0.31(-1.35%)
Oct 20, 2009 22.72 23.07 22.67 22.88 792,773 -0.06(-0.28%)
Oct 19, 2009 22.89 23.08 22.57 22.94 917,700 +0.15(+0.64%)
Oct 16, 2009 23.09 23.15 22.70 22.80 1,111,195 -0.56(-2.38%)
Oct 15, 2009 23.39 23.76 23.22 23.35 858,183 -0.04(-0.15%)
Oct 14, 2009 22.29 23.50 22.29 23.39 1,753,702 +1.68(+7.73%)
Oct 13, 2009 21.52 21.76 21.31 21.71 654,692 +0.07(+0.32%)
Oct 12, 2009 21.77 21.88 21.55 21.64 393,739 -0.27(-1.23%)
Oct 09, 2009 21.55 21.93 21.55 21.91 329,546 +0.26(+1.22%)
Oct 08, 2009 21.53 21.68 21.16 21.64 750,363 +0.22(+1.01%)
Oct 07, 2009 21.17 21.55 21.04 21.43 333,701 +0.15(+0.69%)
Oct 06, 2009 21.34 21.48 21.02 21.28 397,763 +0.04(+0.17%)
Oct 05, 2009 21.14 21.25 21.01 21.25 475,887 +0.19(+0.89%)
Oct 02, 2009 21.01 21.35 20.99 21.06 327,362 -0.09(-0.41%)
Oct 01, 2009 21.74 21.74 21.10 21.15 624,351 -0.63(-2.87%)
Sep 30, 2009 21.77 21.87 21.39 21.77 453,829 +0.02(+0.11%)
Sep 29, 2009 21.67 21.93 21.52 21.75 547,548 +0.05(+0.22%)
Sep 28, 2009 21.39 21.71 21.12 21.70 611,576 +0.47(+2.23%)
Sep 25, 2009 21.44 21.49 21.12 21.23 423,955 -0.20(-0.93%)
Sep 24, 2009 21.55 21.84 21.23 21.43 477,038 -0.11(-0.52%)
Sep 23, 2009 21.74 21.85 21.52 21.54 503,007 -0.10(-0.46%)
Sep 22, 2009 21.79 21.79 21.41 21.64 430,641 +0.02(+0.11%)
Sep 21, 2009 21.60 21.74 21.44 21.62 619,242 -0.16(-0.73%)
Sep 18, 2009 22.19 22.19 21.70 21.77 1,314,327 -0.24(-1.09%)
Sep 17, 2009 22.22 22.28 21.90 22.01 527,639 -0.30(-1.34%)
Sep 16, 2009 22.00 22.48 21.98 22.31 924,288 +0.23(+1.06%)
Sep 15, 2009 21.87 22.10 21.54 22.08 606,911 +0.26(+1.18%)
Sep 14, 2009 21.43 21.84 21.34 21.82 494,637 +0.26(+1.22%)
Sep 11, 2009 21.49 21.62 21.32 21.56 339,421 +0.04(+0.19%)
Sep 10, 2009 21.55 21.57 21.28 21.52 419,699 -0.11(-0.51%)
Sep 09, 2009 21.57 21.73 21.38 21.63 583,847 -0.04(-0.16%)
Sep 08, 2009 21.64 21.73 21.24 21.66 1,293,217 +0.15(+0.71%)
Sep 04, 2009 21.37 21.52 21.24 21.51 382,000 +0.15(+0.71%)
Sep 03, 2009 21.07 21.37 20.95 21.36 549,279 +0.37(+1.75%)
Sep 02, 2009 20.88 21.24 20.74 20.99 766,128 -0.01(-0.06%)
Sep 01, 2009 21.49 21.83 20.91 21.00 1,052,343 -0.47(-2.21%)
Aug 31, 2009 21.74 21.82 21.44 21.48 835,256 -0.43(-1.97%)
Aug 28, 2009 22.25 22.34 21.73 21.91 725,052 -0.34(-1.55%)
Aug 27, 2009 22.22 22.26 21.81 22.25 510,792 +0.03(+0.13%)
Aug 26, 2009 22.40 22.67 22.11 22.22 769,700 -0.10(-0.45%)
Aug 25, 2009 22.65 22.70 22.24 22.32 969,701 -0.32(-1.42%)
Aug 24, 2009 22.96 23.09 22.48 22.64 799,494 -0.20(-0.90%)
Aug 21, 2009 22.62 22.98 22.50 22.85 709,092 +0.40(+1.80%)
Aug 20, 2009 22.22 22.62 22.15 22.45 503,338 +0.12(+0.52%)
Aug 19, 2009 21.96 22.46 21.96 22.33 458,784 +0.10(+0.45%)
Aug 18, 2009 22.13 22.41 22.10 22.23 436,550 +0.09(+0.40%)
Aug 17, 2009 22.27 22.32 22.03 22.14 578,598 -0.50(-2.20%)
Aug 14, 2009 22.89 22.91 22.35 22.64 573,681 -0.33(-1.45%)
Aug 13, 2009 22.95 23.02 22.47 22.97 684,632 +0.19(+0.85%)
Aug 12, 2009 22.54 22.96 22.29 22.78 568,546 +0.31(+1.38%)
Aug 11, 2009 22.93 23.06 22.24 22.47 963,670 -0.67(-2.88%)
Aug 10, 2009 22.77 23.38 22.77 23.14 1,071,378 +0.21(+0.92%)
Aug 07, 2009 22.49 23.33 22.29 22.93 1,004,378 +0.72(+3.27%)
Aug 06, 2009 22.56 22.66 22.16 22.20 742,373 -0.18(-0.78%)
Aug 05, 2009 22.29 22.61 22.24 22.38 580,558 +0.05(+0.24%)
Aug 04, 2009 21.62 22.42 21.59 22.32 952,828 +0.51(+2.36%)
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.