Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.96 USD -0.68 (-0.89%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.11 18.54 17.88 18.34 1,218,912 +0.31(+1.72%)
May 28, 2009 17.75 18.04 17.38 18.03 1,283,612 +0.57(+3.25%)
May 27, 2009 18.31 18.31 17.46 17.46 1,445,308 -0.85(-4.66%)
May 26, 2009 17.64 18.36 17.64 18.32 1,516,749 +0.60(+3.37%)
May 22, 2009 18.03 18.14 17.66 17.72 1,059,193 -0.24(-1.33%)
May 21, 2009 18.18 18.34 17.72 17.96 1,253,577 -0.27(-1.48%)
May 20, 2009 19.40 19.69 18.17 18.23 1,423,823 -0.74(-3.88%)
May 19, 2009 19.66 19.80 18.96 18.97 1,302,626 -0.85(-4.31%)
May 18, 2009 19.10 19.88 19.10 19.82 1,319,946 +1.01(+5.34%)
May 15, 2009 18.96 19.17 18.65 18.81 1,313,446 -0.37(-1.95%)
May 14, 2009 19.06 19.48 18.84 19.19 1,485,562 +0.13(+0.71%)
May 13, 2009 19.43 19.62 18.98 19.05 1,473,011 -0.70(-3.55%)
May 12, 2009 20.17 20.54 19.40 19.76 1,135,641 -0.12(-0.59%)
May 11, 2009 20.56 20.62 19.85 19.87 1,798,769 -1.18(-5.58%)
May 08, 2009 20.44 21.05 20.25 21.05 1,497,413 +0.88(+4.38%)
May 07, 2009 20.86 21.04 20.07 20.17 1,817,757 -0.60(-2.87%)
May 06, 2009 20.18 20.85 19.93 20.76 1,769,965 +0.89(+4.50%)
May 05, 2009 20.20 20.27 19.55 19.87 1,527,589 -0.50(-2.47%)
May 04, 2009 19.79 20.42 19.05 20.37 2,040,283 +1.49(+7.86%)
May 01, 2009 19.27 19.49 18.71 18.89 1,255,516 -0.47(-2.42%)
Apr 30, 2009 20.13 20.13 19.27 19.35 1,262,506 -0.74(-3.67%)
Apr 29, 2009 19.69 20.10 19.52 20.09 1,443,559 +0.58(+3.00%)
Apr 28, 2009 19.32 19.88 18.98 19.50 795,566 +0.12(+0.60%)
Apr 27, 2009 19.46 19.98 19.22 19.39 865,839 -0.29(-1.46%)
Apr 24, 2009 19.43 19.89 19.03 19.67 1,714,102 +0.34(+1.78%)
Apr 23, 2009 19.53 19.60 18.58 19.33 1,544,460 -0.05(-0.24%)
Apr 22, 2009 19.75 20.66 19.35 19.38 2,027,644 -0.75(-3.75%)
Apr 21, 2009 18.36 20.16 18.18 20.13 1,712,245 +1.55(+8.34%)
Apr 20, 2009 19.59 19.77 18.58 18.58 1,807,849 -1.63(-8.07%)
Apr 17, 2009 20.34 20.59 19.88 20.21 1,535,405 -0.21(-1.03%)
Apr 16, 2009 20.03 20.74 19.31 20.42 1,416,482 +0.77(+3.90%)
Apr 15, 2009 20.55 20.59 18.90 19.66 1,856,040 +0.19(+0.96%)
Apr 14, 2009 22.31 22.32 19.47 19.47 2,504,876 -3.48(-15.16%)
Apr 13, 2009 22.07 22.95 21.78 22.95 1,470,386 +0.34(+1.50%)
Apr 09, 2009 21.44 22.64 21.25 22.61 1,676,955 +1.70(+8.14%)
Apr 08, 2009 21.42 21.63 20.52 20.91 730,304 -0.32(-1.51%)
Apr 07, 2009 21.77 22.05 21.22 21.23 923,261 -0.93(-4.20%)
Apr 06, 2009 22.38 22.52 21.90 22.16 572,426 -0.49(-2.14%)
Apr 03, 2009 22.14 22.74 21.70 22.64 681,593 +0.39(+1.73%)
Apr 02, 2009 22.01 22.49 22.00 22.26 1,133,270 +0.38(+1.74%)
Apr 01, 2009 20.81 21.93 20.65 21.88 743,773 +0.65(+3.09%)
Mar 31, 2009 20.64 21.39 20.63 21.22 1,127,774 +0.87(+4.28%)
Mar 30, 2009 20.70 20.89 20.33 20.35 1,154,983 -0.98(-4.60%)
Mar 26, 2009 21.12 21.50 20.66 21.33 978,672 +0.38(+1.81%)
Mar 25, 2009 20.87 21.31 19.94 20.95 1,194,918 +0.34(+1.67%)
Mar 24, 2009 21.53 21.76 20.60 20.61 842,841 -1.16(-5.32%)
Mar 23, 2009 20.32 21.77 20.04 21.77 1,390,961 +2.13(+10.84%)
Mar 20, 2009 20.11 20.24 19.53 19.64 1,063,619 -0.34(-1.73%)
Mar 19, 2009 21.31 21.31 19.98 19.98 1,192,275 -1.23(-5.81%)
Mar 18, 2009 19.82 21.33 19.21 21.22 1,742,611 +1.34(+6.77%)
Mar 17, 2009 18.56 19.87 18.47 19.87 835,670 +1.04(+5.53%)
Mar 16, 2009 19.54 19.79 18.73 18.83 1,406,238 -0.50(-2.60%)
Mar 13, 2009 19.43 19.67 19.00 19.34 661,944 -0.19(-0.96%)
Mar 12, 2009 18.13 19.58 17.70 19.52 1,203,675 +1.41(+7.78%)
Mar 11, 2009 17.99 18.64 17.54 18.11 1,116,711 +0.16(+0.88%)
Mar 10, 2009 16.68 17.96 16.42 17.96 1,939,594 +1.56(+9.52%)
Mar 09, 2009 16.61 17.14 16.25 16.39 1,530,186 -0.43(-2.54%)
Mar 06, 2009 17.21 17.53 16.30 16.82 1,266,183 -0.66(-3.78%)
Mar 05, 2009 17.81 18.14 17.38 17.48 1,901,621 -0.62(-3.42%)
Mar 04, 2009 19.27 19.29 17.69 18.10 1,260,193 -1.54(-7.83%)
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.