Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.11 32.27 31.77 31.87 1,019,211 -0.28(-0.88%)
Apr 29, 2015 31.89 32.35 31.89 32.15 407,784 +0.16(+0.51%)
Apr 28, 2015 31.74 32.13 31.60 31.99 515,834 +0.40(+1.25%)
Apr 27, 2015 31.83 32.09 31.53 31.59 617,439 -0.25(-0.77%)
Apr 24, 2015 31.95 32.02 31.65 31.84 398,855 -0.07(-0.23%)
Apr 23, 2015 31.84 32.08 31.76 31.92 369,695 -0.05(-0.16%)
Apr 22, 2015 31.95 32.13 31.62 31.97 489,007 +0.10(+0.33%)
Apr 21, 2015 31.98 32.18 31.83 31.86 456,887 -0.05(-0.16%)
Apr 20, 2015 31.92 32.20 31.79 31.92 438,432 +0.17(+0.54%)
Apr 17, 2015 31.93 32.04 31.61 31.74 470,103 -0.34(-1.07%)
Apr 16, 2015 32.17 32.39 31.80 32.09 561,094 -0.04(-0.14%)
Apr 15, 2015 31.86 32.35 31.78 32.13 873,635 +0.44(+1.39%)
Apr 14, 2015 31.71 31.89 31.32 31.69 1,283,427 +0.01(+0.02%)
Apr 13, 2015 32.09 32.74 31.39 31.68 2,072,816 +0.43(+1.38%)
Apr 10, 2015 31.22 31.36 31.06 31.25 1,160,992 -0.13(-0.40%)
Apr 09, 2015 31.54 31.61 31.07 31.38 1,060,422 -0.25(-0.78%)
Apr 08, 2015 31.85 31.95 31.49 31.62 755,171 -0.12(-0.38%)
Apr 07, 2015 31.62 31.95 31.49 31.74 1,079,623 +0.16(+0.50%)
Apr 06, 2015 31.48 31.72 31.09 31.59 625,364 +0.01(+0.02%)
Apr 02, 2015 31.44 31.58 31.58 31.58 458,445 +0.20(+0.64%)
Apr 01, 2015 31.56 31.69 30.99 31.38 595,694 -0.20(-0.64%)
Mar 31, 2015 31.62 31.95 31.43 31.58 528,000 -0.25(-0.80%)
Mar 30, 2015 31.54 31.96 31.49 31.83 514,433 +0.37(+1.19%)
Mar 27, 2015 31.41 31.48 31.10 31.46 468,432 +0.03(+0.09%)
Mar 26, 2015 31.33 31.55 31.05 31.43 582,181 +0.07(+0.24%)
Mar 25, 2015 31.80 31.80 31.24 31.36 736,337 -0.31(-0.97%)
Mar 24, 2015 31.84 31.96 31.59 31.66 809,718 -0.13(-0.42%)
Mar 23, 2015 32.09 32.21 31.73 31.80 465,133 -0.27(-0.84%)
Mar 20, 2015 31.98 32.12 31.81 32.06 1,287,400 +0.39(+1.22%)
Mar 19, 2015 31.89 31.89 31.36 31.68 561,624 -0.24(-0.75%)
Mar 18, 2015 31.86 32.29 31.57 31.92 994,088 +0.07(+0.21%)
Mar 17, 2015 31.67 31.89 31.45 31.85 775,458 +0.16(+0.49%)
Mar 16, 2015 31.65 31.80 31.39 31.69 372,391 +0.13(+0.40%)
Mar 13, 2015 31.92 31.93 31.17 31.56 510,444 -0.33(-1.03%)
Mar 12, 2015 31.41 31.94 31.34 31.89 441,802 +0.70(+2.25%)
Mar 11, 2015 30.97 31.27 30.90 31.19 359,737 +0.26(+0.84%)
Mar 10, 2015 31.24 31.24 30.83 30.93 344,722 -0.52(-1.66%)
Mar 09, 2015 31.50 31.64 31.34 31.45 502,159 +0.15(+0.48%)
Mar 06, 2015 31.21 31.71 31.12 31.30 732,029 +0.13(+0.43%)
Mar 05, 2015 31.23 31.53 30.81 31.17 431,889 +0.06(+0.19%)
Mar 04, 2015 31.34 31.28 30.84 31.11 590,560 -0.17(-0.55%)
Mar 03, 2015 31.15 31.30 31.04 31.28 585,381 +0.00(+0.00%)
Mar 02, 2015 30.93 31.29 30.85 31.28 637,838 +0.30(+0.96%)
Feb 27, 2015 31.12 31.24 30.88 30.98 951,121 -0.25(-0.79%)
Feb 26, 2015 30.95 31.40 30.85 31.23 1,354,345 -0.31(-0.99%)
Feb 25, 2015 31.66 31.77 31.48 31.54 462,771 -0.07(-0.21%)
Feb 24, 2015 31.81 31.92 31.55 31.61 632,734 -0.11(-0.35%)
Feb 23, 2015 31.65 31.74 31.47 31.72 449,772 -0.02(-0.07%)
Feb 20, 2015 31.46 31.81 31.15 31.74 592,124 +0.27(+0.85%)
Feb 19, 2015 31.65 31.87 31.24 31.48 402,108 -0.12(-0.38%)
Feb 18, 2015 31.98 31.98 31.37 31.59 538,931 -0.40(-1.24%)
Feb 17, 2015 31.89 32.02 31.64 31.99 418,415 +0.16(+0.52%)
Feb 13, 2015 31.86 31.83 31.83 31.83 407,118 +0.05(+0.16%)
Feb 12, 2015 31.42 31.79 31.34 31.77 441,549 +0.50(+1.60%)
Feb 11, 2015 31.41 31.41 31.08 31.27 297,199 -0.07(-0.24%)
Feb 10, 2015 31.48 31.49 31.04 31.35 366,989 +0.12(+0.38%)
Feb 09, 2015 31.40 31.44 31.08 31.23 410,929 -0.24(-0.76%)
Feb 06, 2015 31.54 31.89 31.36 31.47 751,989 +0.24(+0.76%)
Feb 05, 2015 30.91 31.28 30.84 31.23 425,087 +0.55(+1.80%)
Feb 04, 2015 30.97 31.12 30.64 30.68 700,386 -0.30(-0.96%)
Feb 03, 2015 30.64 31.09 30.51 30.98 713,400 +0.57(+1.87%)
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.