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, 2011 40.02 40.61 40.02 40.16 386,552 +0.16(+0.40%)
Feb 25, 2011 39.48 40.00 39.45 40.00 473,562 +0.72(+1.83%)
Feb 24, 2011 39.60 39.82 39.18 39.28 605,014 -0.48(-1.21%)
Feb 23, 2011 40.29 40.55 39.62 39.76 289,639 -0.59(-1.46%)
Feb 22, 2011 40.66 40.90 40.31 40.35 344,039 -0.60(-1.47%)
Feb 18, 2011 40.98 41.09 40.72 40.95 351,011 +0.11(+0.27%)
Feb 17, 2011 40.95 41.08 40.80 40.84 230,450 -0.32(-0.78%)
Feb 16, 2011 40.84 41.23 40.84 41.16 419,089 +0.30(+0.73%)
Feb 15, 2011 40.77 41.03 40.70 40.86 422,285 -0.14(-0.34%)
Feb 14, 2011 41.37 41.48 40.90 41.00 504,749 -0.30(-0.73%)
Feb 11, 2011 40.57 41.87 40.53 41.30 427,015 +0.69(+1.70%)
Feb 10, 2011 40.65 41.00 40.52 40.61 314,120 -0.22(-0.54%)
Feb 09, 2011 41.00 41.47 40.70 40.83 439,586 -0.35(-0.85%)
Feb 08, 2011 41.24 41.43 41.01 41.18 346,305 -0.14(-0.34%)
Feb 07, 2011 41.08 41.32 40.89 41.32 359,774 +0.35(+0.84%)
Feb 04, 2011 40.67 41.02 40.39 40.97 287,504 +0.39(+0.97%)
Feb 03, 2011 40.88 41.07 40.39 40.58 580,893 -0.39(-0.95%)
Feb 02, 2011 41.55 41.76 40.95 40.97 374,597 -0.77(-1.84%)
Feb 01, 2011 41.50 41.79 41.26 41.74 262,283 +0.61(+1.48%)
Jan 31, 2011 41.28 41.54 40.92 41.13 371,220 +0.07(+0.17%)
Jan 28, 2011 41.48 41.82 41.00 41.06 307,256 -0.49(-1.18%)
Jan 27, 2011 41.03 41.86 40.93 41.55 327,047 +0.47(+1.14%)
Jan 26, 2011 41.69 41.78 40.92 41.08 420,923 -0.64(-1.53%)
Jan 25, 2011 41.37 41.80 41.29 41.72 282,236 +0.18(+0.43%)
Jan 24, 2011 41.67 41.93 41.47 41.54 245,685 -0.22(-0.53%)
Jan 21, 2011 42.08 42.17 41.63 41.76 327,049 +0.23(+0.55%)
Jan 20, 2011 41.94 42.20 41.35 41.53 474,271 -0.55(-1.31%)
Jan 19, 2011 42.34 42.67 41.95 42.08 517,282 -0.51(-1.20%)
Jan 18, 2011 41.76 42.59 41.55 42.59 695,755 +0.62(+1.48%)
Jan 14, 2011 40.88 42.48 40.56 41.97 662,188 +1.09(+2.67%)
Jan 13, 2011 40.78 41.87 40.45 40.88 699,026 +0.17(+0.42%)
Jan 12, 2011 40.49 40.90 40.27 40.71 421,533 +0.54(+1.34%)
Jan 11, 2011 40.27 40.43 39.97 40.17 322,628 +0.03(+0.07%)
Jan 10, 2011 39.66 40.40 39.02 40.14 708,131 +0.47(+1.18%)
Jan 07, 2011 40.32 40.49 39.33 39.67 385,396 -0.50(-1.24%)
Jan 06, 2011 40.20 40.92 40.03 40.17 344,850 -0.14(-0.35%)
Jan 05, 2011 39.62 40.59 39.54 40.31 469,669 +0.63(+1.59%)
Jan 04, 2011 40.53 40.55 39.30 39.68 354,940 -0.85(-2.10%)
Jan 03, 2011 40.15 40.85 40.02 40.53 274,248 +0.80(+2.01%)
Dec 31, 2010 40.07 40.14 39.73 39.73 248,991 -0.31(-0.77%)
Dec 30, 2010 39.95 40.19 39.90 40.04 173,304 +0.18(+0.45%)
Dec 29, 2010 40.15 40.18 39.86 39.86 229,008 -0.15(-0.37%)
Dec 28, 2010 39.90 40.11 39.64 40.01 214,367 +0.24(+0.60%)
Dec 27, 2010 39.53 39.78 39.30 39.77 173,495 +0.20(+0.51%)
Dec 23, 2010 39.75 39.82 39.56 39.57 349,444 -0.15(-0.38%)
Dec 22, 2010 39.65 39.77 39.58 39.72 758,927 +0.12(+0.30%)
Dec 21, 2010 39.61 39.64 39.45 39.60 414,418 +0.17(+0.43%)
Dec 20, 2010 39.68 39.75 39.34 39.43 415,611 +0.01(+0.03%)
Dec 17, 2010 39.44 39.60 38.99 39.42 1,181,856 +0.07(+0.18%)
Dec 16, 2010 39.62 40.59 39.25 39.35 1,085,497 -0.07(-0.18%)
Dec 15, 2010 39.36 40.00 39.31 39.42 691,505 -0.13(-0.33%)
Dec 14, 2010 39.49 39.80 39.49 39.55 369,561 +0.13(+0.33%)
Dec 13, 2010 39.25 39.72 38.68 39.42 379,120 +0.22(+0.56%)
Dec 10, 2010 39.05 39.22 38.69 39.20 349,743 +0.17(+0.44%)
Dec 09, 2010 38.85 39.19 38.68 39.03 500,029 +0.36(+0.93%)
Dec 08, 2010 37.83 38.70 37.83 38.67 416,683 +0.76(+2.00%)
Dec 07, 2010 38.17 38.49 37.90 37.91 415,943 +0.05(+0.13%)
Dec 06, 2010 38.05 38.05 37.68 37.86 292,550 -0.18(-0.47%)
Dec 03, 2010 37.57 38.14 37.16 38.04 404,125 +0.36(+0.96%)
Dec 02, 2010 36.70 37.74 36.51 37.68 566,100 -0.92(-2.38%)
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.