Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

70.02 USD +1.41 (+2.06%)
Official Closing Price Updated: 4:32 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.12 39.35 38.45 38.61 498,511 -0.40(-1.03%)
Feb 28, 2012 39.65 39.65 38.85 39.01 436,000 -0.54(-1.37%)
Feb 27, 2012 38.81 39.67 38.51 39.55 364,760 +0.46(+1.18%)
Feb 24, 2012 39.45 39.45 38.98 39.09 266,525 -0.27(-0.69%)
Feb 23, 2012 38.78 39.45 38.47 39.36 391,602 +0.67(+1.73%)
Feb 22, 2012 39.43 39.43 38.62 38.69 325,280 -0.76(-1.93%)
Feb 21, 2012 39.74 39.74 39.13 39.45 275,499 -0.16(-0.40%)
Feb 17, 2012 39.76 39.80 39.35 39.61 330,286 +0.11(+0.28%)
Feb 16, 2012 38.59 39.55 38.34 39.50 434,310 +0.96(+2.49%)
Feb 15, 2012 38.53 38.93 38.28 38.54 319,941 +0.26(+0.68%)
Feb 14, 2012 38.57 38.73 38.07 38.28 309,203 -0.34(-0.88%)
Feb 13, 2012 38.57 38.64 38.16 38.62 349,509 +0.46(+1.21%)
Feb 10, 2012 38.71 38.71 37.87 38.16 718,920 -0.83(-2.13%)
Feb 09, 2012 38.92 39.07 38.45 38.99 358,547 +0.16(+0.41%)
Feb 08, 2012 39.00 39.07 38.57 38.83 358,399 -0.09(-0.23%)
Feb 07, 2012 39.14 39.22 38.75 38.92 609,511 -0.22(-0.56%)
Feb 06, 2012 39.73 39.73 38.99 39.14 451,454 -0.71(-1.77%)
Feb 03, 2012 39.65 40.00 39.59 39.85 498,005 +0.60(+1.52%)
Feb 02, 2012 39.64 39.64 39.11 39.25 499,741 -0.23(-0.58%)
Feb 01, 2012 39.21 39.63 38.86 39.48 652,461 +0.66(+1.70%)
Jan 31, 2012 39.28 39.51 38.80 38.82 516,316 -0.14(-0.36%)
Jan 30, 2012 39.48 39.52 38.95 38.96 410,924 -0.61(-1.54%)
Jan 27, 2012 39.54 39.78 39.33 39.57 335,957 +0.00(+0.00%)
Jan 26, 2012 40.82 40.85 39.14 39.57 381,292 -1.01(-2.49%)
Jan 25, 2012 40.35 40.68 39.87 40.58 375,398 +0.44(+1.10%)
Jan 24, 2012 40.53 40.56 39.48 40.14 321,354 -0.46(-1.13%)
Jan 23, 2012 40.91 41.10 40.50 40.60 310,185 -0.12(-0.29%)
Jan 20, 2012 40.50 40.78 40.07 40.72 399,186 +0.17(+0.42%)
Jan 19, 2012 40.44 40.72 40.05 40.55 514,912 +0.04(+0.10%)
Jan 18, 2012 39.86 40.54 39.73 40.51 463,496 +0.50(+1.25%)
Jan 17, 2012 39.83 40.59 39.67 40.01 679,029 +0.32(+0.81%)
Jan 13, 2012 38.90 39.78 38.79 39.69 449,260 +0.13(+0.33%)
Jan 12, 2012 39.74 39.90 38.94 39.56 335,923 -0.20(-0.50%)
Jan 11, 2012 39.40 39.77 39.10 39.76 238,656 +0.26(+0.66%)
Jan 10, 2012 39.51 39.87 39.32 39.50 385,283 +0.26(+0.66%)
Jan 09, 2012 38.82 39.25 38.66 39.24 489,967 +0.65(+1.68%)
Jan 06, 2012 38.77 38.77 38.05 38.59 349,568 -0.04(-0.10%)
Jan 05, 2012 38.08 38.97 37.78 38.63 583,515 +0.14(+0.36%)
Jan 04, 2012 38.37 38.59 38.01 38.49 440,036 +0.37(+0.97%)
Dec 30, 2011 38.23 38.57 38.08 38.12 318,568 -0.44(-1.14%)
Dec 29, 2011 38.10 38.59 37.89 38.56 192,886 +0.65(+1.71%)
Dec 28, 2011 38.54 38.55 37.88 37.91 209,804 -0.54(-1.40%)
Dec 27, 2011 38.26 38.50 38.10 38.45 219,922 +0.15(+0.39%)
Dec 23, 2011 38.66 38.67 38.16 38.30 258,690 +0.58(+1.54%)
Dec 21, 2011 37.20 37.75 36.96 37.72 308,146 +0.47(+1.26%)
Dec 20, 2011 36.65 37.54 36.60 37.25 784,794 +1.19(+3.30%)
Dec 19, 2011 37.04 37.23 35.88 36.06 652,514 -0.72(-1.96%)
Dec 16, 2011 37.00 37.75 36.65 36.78 1,150,782 -0.06(-0.16%)
Dec 15, 2011 36.77 36.92 36.36 36.84 346,154 +0.49(+1.35%)
Dec 14, 2011 36.37 36.81 36.03 36.35 357,241 -0.20(-0.55%)
Dec 13, 2011 37.27 37.51 36.34 36.55 292,767 -0.41(-1.11%)
Dec 12, 2011 37.22 37.25 36.68 36.96 338,752 -0.75(-1.99%)
Dec 09, 2011 36.66 37.79 36.66 37.71 399,886 +1.31(+3.60%)
Dec 08, 2011 37.20 37.38 36.31 36.40 285,953 -1.13(-3.01%)
Dec 07, 2011 37.16 37.59 36.29 37.53 689,048 +0.21(+0.56%)
Dec 06, 2011 37.58 37.69 37.22 37.32 374,892 -0.40(-1.06%)
Dec 05, 2011 37.66 38.10 37.34 37.72 582,119 +0.53(+1.43%)
Dec 02, 2011 37.28 37.69 37.01 37.19 441,742 +0.33(+0.90%)
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.