Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.39 USD -1.00 (-1.44%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 49.24 49.75 49.05 49.41 134,800 +0.25(+0.51%)
Feb 26, 2004 48.90 49.25 48.89 49.16 47,500 +0.15(+0.31%)
Feb 25, 2004 48.89 49.34 48.89 49.01 60,900 +0.16(+0.33%)
Feb 24, 2004 49.01 49.21 48.73 48.85 84,600 -0.29(-0.59%)
Feb 23, 2004 49.20 49.42 48.96 49.14 68,700 -0.01(-0.02%)
Feb 20, 2004 49.40 49.40 48.95 49.15 80,100 -0.18(-0.36%)
Feb 19, 2004 48.96 49.44 48.96 49.33 56,500 +0.16(+0.33%)
Feb 18, 2004 49.49 49.64 48.96 49.17 112,400 -0.38(-0.77%)
Feb 17, 2004 49.60 49.65 49.29 49.55 101,000 -0.07(-0.14%)
Feb 13, 2004 49.79 49.80 49.39 49.62 43,900 +0.02(+0.04%)
Feb 12, 2004 49.80 49.95 49.53 49.60 45,900 -0.39(-0.78%)
Feb 11, 2004 49.19 49.99 49.05 49.99 194,800 +0.85(+1.73%)
Feb 10, 2004 48.93 49.17 48.73 49.14 87,100 +0.00(+0.00%)
Feb 09, 2004 49.09 49.25 48.89 49.14 88,200 -0.02(-0.04%)
Feb 06, 2004 48.89 49.50 48.70 49.16 152,800 +0.32(+0.66%)
Feb 05, 2004 48.67 48.84 48.40 48.84 91,700 +0.11(+0.23%)
Feb 04, 2004 48.72 48.85 48.60 48.73 107,200 -0.22(-0.45%)
Feb 03, 2004 48.65 48.96 48.63 48.95 97,000 +0.11(+0.23%)
Feb 02, 2004 48.76 48.99 48.56 48.84 154,300 -0.08(-0.16%)
Jan 30, 2004 49.11 49.17 48.55 48.92 87,900 -0.07(-0.14%)
Jan 29, 2004 49.20 49.25 48.74 48.99 109,100 -0.22(-0.45%)
Jan 28, 2004 49.34 49.64 49.13 49.21 225,700 -0.06(-0.12%)
Jan 27, 2004 49.01 49.28 48.87 49.27 157,700 +0.09(+0.18%)
Jan 26, 2004 48.99 49.20 48.43 49.18 198,400 +0.35(+0.72%)
Jan 23, 2004 48.63 49.00 48.58 48.83 174,800 +0.22(+0.45%)
Jan 22, 2004 48.68 48.81 48.34 48.61 156,600 -0.06(-0.12%)
Jan 21, 2004 47.39 48.67 47.23 48.67 204,400 +1.51(+3.20%)
Jan 20, 2004 46.63 47.35 46.62 47.16 206,900 +0.23(+0.49%)
Jan 16, 2004 46.15 47.17 46.05 46.93 860,500 +1.11(+2.42%)
Jan 15, 2004 45.80 46.03 45.47 45.82 230,038 +0.34(+0.75%)
Jan 14, 2004 45.35 45.99 45.27 45.48 193,058 -0.02(-0.04%)
Jan 13, 2004 45.89 46.12 44.75 45.50 128,482 -0.45(-0.98%)
Jan 12, 2004 46.44 46.57 45.82 45.95 151,266 -0.64(-1.37%)
Jan 09, 2004 47.20 47.25 46.36 46.59 83,254 -0.61(-1.29%)
Jan 08, 2004 47.45 47.88 47.03 47.20 87,891 -0.24(-0.51%)
Jan 07, 2004 47.92 48.16 46.29 47.44 154,527 -0.65(-1.35%)
Jan 06, 2004 48.48 48.48 47.25 48.09 177,600 -0.09(-0.19%)
Jan 05, 2004 48.25 48.44 48.00 48.18 68,200 -0.08(-0.17%)
Jan 02, 2004 48.97 49.20 48.21 48.26 66,900 -0.76(-1.55%)
Dec 31, 2003 49.24 49.34 48.36 49.02 80,000 -0.26(-0.53%)
Dec 30, 2003 48.66 49.28 48.66 49.28 82,757 +0.58(+1.19%)
Dec 29, 2003 48.26 48.94 48.26 48.70 153,654 +0.31(+0.64%)
Dec 26, 2003 48.36 48.41 48.25 48.39 9,486 +0.11(+0.23%)
Dec 24, 2003 48.58 48.60 48.27 48.28 23,968 -0.26(-0.54%)
Dec 23, 2003 48.55 48.76 48.34 48.54 62,846 +0.12(+0.25%)
Dec 22, 2003 48.06 48.54 48.01 48.42 57,391 +0.35(+0.73%)
Dec 19, 2003 48.81 48.94 48.06 48.07 57,520 -0.85(-1.74%)
Dec 18, 2003 47.92 48.92 47.92 48.92 71,253 +0.77(+1.60%)
Dec 17, 2003 48.09 48.25 47.84 48.15 102,331 -0.01(-0.02%)
Dec 16, 2003 48.35 48.48 48.07 48.16 135,402 -0.32(-0.66%)
Dec 15, 2003 48.70 48.90 48.23 48.48 142,864 +0.14(+0.29%)
Dec 12, 2003 48.07 48.67 48.07 48.34 124,395 +0.10(+0.21%)
Dec 11, 2003 47.49 48.37 47.47 48.24 99,700 +0.72(+1.52%)
Dec 10, 2003 48.03 48.03 47.50 47.52 80,149 -0.34(-0.71%)
Dec 09, 2003 48.14 48.23 47.82 47.86 97,194 -0.38(-0.79%)
Dec 08, 2003 47.51 48.24 47.50 48.24 76,244 +0.36(+0.75%)
Dec 05, 2003 48.00 48.00 47.72 47.88 92,522 -0.11(-0.23%)
Dec 04, 2003 47.45 48.00 47.35 47.99 129,451 +0.35(+0.73%)
Dec 03, 2003 48.19 48.19 47.45 47.64 134,213 -0.56(-1.16%)
Dec 02, 2003 47.89 48.40 47.75 48.20 114,964 +0.20(+0.42%)
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.