Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 47.07 47.36 46.98 47.21 144,632 -0.09(-0.19%)
Feb 25, 2005 46.67 47.34 46.67 47.30 56,604 +0.45(+0.96%)
Feb 24, 2005 46.95 47.16 46.67 46.85 87,232 +0.05(+0.11%)
Feb 23, 2005 47.13 47.75 46.56 46.80 175,961 -0.41(-0.87%)
Feb 22, 2005 47.46 47.87 46.98 47.21 82,275 -0.45(-0.94%)
Feb 18, 2005 48.82 48.92 47.56 47.66 143,656 -0.99(-2.05%)
Feb 17, 2005 48.45 48.93 48.22 48.65 119,791 -0.03(-0.05%)
Feb 16, 2005 48.59 48.83 48.49 48.68 55,747 +0.00(+0.00%)
Feb 15, 2005 48.88 49.04 48.52 48.68 107,478 -0.36(-0.73%)
Feb 14, 2005 48.45 49.19 48.20 49.04 198,370 +0.43(+0.88%)
Feb 11, 2005 48.35 48.76 48.35 48.61 134,432 -0.06(-0.12%)
Feb 10, 2005 48.38 49.00 48.38 48.67 119,008 -0.05(-0.10%)
Feb 09, 2005 48.78 49.07 48.42 48.72 146,799 +0.15(+0.31%)
Feb 08, 2005 48.78 49.17 48.40 48.57 133,817 -0.44(-0.90%)
Feb 07, 2005 48.45 49.09 48.33 49.01 124,206 +0.36(+0.74%)
Feb 04, 2005 48.25 48.65 48.23 48.65 130,320 +0.25(+0.52%)
Feb 03, 2005 48.11 48.90 48.11 48.40 166,432 -0.12(-0.25%)
Feb 02, 2005 47.76 48.63 47.76 48.52 102,802 +0.47(+0.98%)
Feb 01, 2005 47.63 48.37 47.63 48.05 344,641 -0.02(-0.04%)
Jan 31, 2005 47.00 48.23 47.00 48.07 162,571 +0.91(+1.93%)
Jan 28, 2005 47.00 47.43 46.80 47.16 164,454 -0.04(-0.08%)
Jan 27, 2005 47.38 47.83 47.02 47.20 163,758 -0.30(-0.63%)
Jan 26, 2005 46.99 47.92 46.88 47.50 419,424 +0.73(+1.56%)
Jan 25, 2005 47.64 48.02 46.66 46.77 496,839 -1.02(-2.13%)
Jan 24, 2005 48.21 48.25 47.56 47.79 178,890 -0.29(-0.60%)
Jan 21, 2005 47.85 48.12 47.85 48.08 184,665 -0.10(-0.21%)
Jan 20, 2005 47.87 48.18 47.67 48.18 156,852 +0.39(+0.82%)
Jan 19, 2005 47.42 48.12 47.42 47.79 184,012 +0.19(+0.40%)
Jan 18, 2005 46.79 47.70 46.32 47.60 318,566 +0.42(+0.89%)
Jan 14, 2005 47.34 47.44 46.52 47.18 207,447 -0.16(-0.34%)
Jan 13, 2005 46.77 47.84 46.70 47.34 369,800 -0.12(-0.25%)
Jan 12, 2005 47.57 47.78 47.17 47.46 63,382 -0.45(-0.94%)
Jan 11, 2005 47.62 48.09 47.60 47.91 67,116 +0.02(+0.04%)
Jan 10, 2005 48.03 48.03 47.56 47.89 73,997 +0.11(+0.23%)
Jan 07, 2005 48.03 48.26 47.78 47.78 58,811 -0.38(-0.79%)
Jan 06, 2005 48.44 48.44 48.01 48.16 78,808 +0.04(+0.08%)
Jan 05, 2005 48.47 48.50 48.00 48.12 129,334 -0.43(-0.89%)
Jan 04, 2005 49.19 49.25 48.50 48.55 57,096 -0.51(-1.04%)
Jan 03, 2005 49.85 50.00 49.00 49.06 143,403 -1.14(-2.27%)
Dec 31, 2004 50.11 50.23 49.66 50.20 90,000 +0.03(+0.06%)
Dec 30, 2004 49.87 50.24 49.87 50.17 37,200 +0.28(+0.56%)
Dec 29, 2004 49.99 50.01 49.74 49.89 92,700 -0.03(-0.06%)
Dec 28, 2004 49.46 50.00 49.14 49.92 98,800 +0.47(+0.95%)
Dec 27, 2004 49.13 49.47 48.97 49.45 59,100 +0.35(+0.71%)
Dec 23, 2004 48.86 49.23 48.86 49.10 41,100 +0.06(+0.12%)
Dec 22, 2004 48.50 49.10 48.50 49.04 58,200 +0.27(+0.55%)
Dec 21, 2004 48.52 48.90 48.42 48.77 52,900 +0.16(+0.33%)
Dec 20, 2004 48.50 48.70 48.48 48.61 51,900 +0.00(+0.00%)
Dec 17, 2004 48.55 48.73 48.23 48.61 103,200 -0.22(-0.45%)
Dec 16, 2004 48.95 48.99 48.51 48.83 54,100 -0.27(-0.55%)
Dec 15, 2004 49.26 49.26 48.83 49.10 123,300 +0.12(+0.24%)
Dec 14, 2004 49.22 49.31 48.98 48.98 78,900 -0.12(-0.24%)
Dec 13, 2004 49.20 49.20 48.91 49.10 85,600 +0.07(+0.14%)
Dec 10, 2004 48.84 49.38 48.45 49.03 117,000 +0.22(+0.45%)
Dec 09, 2004 48.60 48.82 48.52 48.81 98,400 +0.04(+0.08%)
Dec 08, 2004 48.52 48.89 48.33 48.77 157,300 +0.33(+0.68%)
Dec 07, 2004 49.25 49.51 48.25 48.44 258,900 -1.08(-2.18%)
Dec 06, 2004 49.39 49.63 48.72 49.52 160,200 +0.29(+0.59%)
Dec 03, 2004 49.43 49.62 49.07 49.23 67,800 -0.61(-1.22%)
Dec 02, 2004 49.57 50.00 49.48 49.84 81,400 +0.04(+0.08%)
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.