Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.67 USD +0.69 (+0.90%)
Official Closing Price Updated: 7:18 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.62 24.01 23.30 24.00 1,017,246 +1.17(+5.11%)
Nov 29, 2011 22.73 22.98 22.59 22.83 893,142 +0.12(+0.51%)
Nov 28, 2011 23.16 23.36 22.65 22.72 951,391 +0.14(+0.60%)
Nov 25, 2011 22.45 22.72 22.29 22.58 343,872 +0.18(+0.79%)
Nov 23, 2011 23.05 23.08 22.40 22.40 658,393 -0.74(-3.21%)
Nov 22, 2011 23.29 23.41 22.94 23.14 1,033,436 -0.05(-0.21%)
Nov 21, 2011 23.41 23.67 22.97 23.19 1,098,918 -0.51(-2.15%)
Nov 18, 2011 23.33 23.73 23.19 23.70 784,881 +0.40(+1.71%)
Nov 17, 2011 23.33 23.66 23.16 23.30 658,248 -0.07(-0.32%)
Nov 16, 2011 23.51 23.96 23.33 23.38 686,882 -0.27(-1.14%)
Nov 15, 2011 23.40 23.73 23.28 23.65 1,014,223 +0.18(+0.78%)
Nov 14, 2011 23.78 23.93 23.34 23.46 477,474 -0.50(-2.08%)
Nov 11, 2011 23.98 24.03 23.79 23.96 739,376 +0.29(+1.25%)
Nov 10, 2011 23.65 23.86 23.34 23.67 614,974 +0.42(+1.82%)
Nov 09, 2011 23.81 23.98 23.16 23.24 812,162 -1.11(-4.56%)
Nov 08, 2011 24.09 24.48 23.72 24.35 738,291 +0.36(+1.48%)
Nov 07, 2011 23.78 24.02 23.48 24.00 527,578 +0.26(+1.09%)
Nov 04, 2011 23.70 23.80 23.38 23.74 514,333 -0.18(-0.77%)
Nov 03, 2011 23.94 23.97 23.38 23.92 656,424 +0.23(+0.98%)
Nov 02, 2011 23.39 23.73 23.21 23.69 577,912 +0.80(+3.51%)
Nov 01, 2011 23.18 23.65 22.79 22.89 1,052,475 -0.93(-3.92%)
Oct 31, 2011 24.00 24.35 23.80 23.82 821,126 -0.51(-2.09%)
Oct 28, 2011 24.44 24.61 24.14 24.33 750,012 -0.24(-0.97%)
Oct 27, 2011 24.25 24.69 24.05 24.57 1,455,793 +0.78(+3.28%)
Oct 26, 2011 23.65 23.93 23.30 23.79 804,574 +0.50(+2.13%)
Oct 25, 2011 23.86 23.90 23.25 23.29 732,176 -0.64(-2.69%)
Oct 24, 2011 23.57 23.99 23.37 23.94 916,841 +0.33(+1.40%)
Oct 21, 2011 23.17 23.68 22.89 23.60 2,549,537 +0.71(+3.11%)
Oct 20, 2011 22.94 23.11 22.45 22.89 850,578 +0.07(+0.32%)
Oct 19, 2011 23.06 23.36 22.72 22.82 1,077,990 -0.22(-0.96%)
Oct 18, 2011 21.93 23.21 21.93 23.04 967,874 +1.23(+5.63%)
Oct 17, 2011 22.29 22.35 21.74 21.81 977,119 -0.51(-2.28%)
Oct 14, 2011 22.24 22.54 21.67 22.32 1,559,663 -0.45(-1.97%)
Oct 13, 2011 23.33 23.33 21.65 22.77 2,112,803 -0.90(-3.81%)
Oct 12, 2011 23.19 23.94 23.10 23.67 1,235,520 +0.68(+2.94%)
Oct 11, 2011 22.59 23.07 22.43 23.00 820,752 +0.20(+0.89%)
Oct 10, 2011 22.09 22.84 21.97 22.79 577,784 +1.14(+5.24%)
Oct 07, 2011 22.79 22.80 21.62 21.66 891,805 -0.98(-4.34%)
Oct 06, 2011 22.57 22.66 21.97 22.64 831,875 +0.45(+2.05%)
Oct 05, 2011 21.78 22.30 21.52 22.19 630,963 +0.21(+0.98%)
Oct 04, 2011 20.48 22.03 20.30 21.97 1,458,788 +1.29(+6.23%)
Oct 03, 2011 21.31 21.78 20.65 20.68 784,713 -0.65(-3.05%)
Sep 30, 2011 21.64 22.01 21.32 21.33 836,052 -0.62(-2.82%)
Sep 29, 2011 21.73 22.03 21.30 21.95 1,094,458 +0.69(+3.26%)
Sep 28, 2011 21.92 22.13 21.23 21.26 647,946 -0.55(-2.53%)
Sep 27, 2011 22.15 22.36 21.64 21.81 705,086 -0.06(-0.28%)
Sep 26, 2011 21.33 21.90 21.04 21.87 703,109 +0.78(+3.70%)
Sep 23, 2011 20.92 21.17 20.69 21.09 953,989 +0.15(+0.73%)
Sep 22, 2011 20.50 21.11 20.40 20.94 1,355,379 -0.09(-0.44%)
Sep 21, 2011 22.36 22.46 21.03 21.03 1,056,063 -1.35(-6.03%)
Sep 20, 2011 22.55 22.87 22.36 22.38 837,354 -0.06(-0.25%)
Sep 19, 2011 22.59 22.72 22.25 22.44 660,867 -0.50(-2.17%)
Sep 16, 2011 23.25 23.39 22.68 22.94 1,477,287 -0.34(-1.45%)
Sep 15, 2011 23.27 23.35 22.83 23.27 919,618 +0.18(+0.80%)
Sep 14, 2011 22.89 23.33 22.62 23.09 619,516 +0.39(+1.70%)
Sep 13, 2011 22.59 22.95 22.42 22.70 613,032 +0.21(+0.96%)
Sep 12, 2011 21.82 22.54 21.80 22.49 1,045,087 +0.42(+1.89%)
Sep 09, 2011 22.62 22.97 22.01 22.07 993,603 -0.75(-3.28%)
Sep 08, 2011 23.08 23.31 22.73 22.82 1,026,399 -0.51(-2.18%)
Sep 07, 2011 22.60 23.35 22.54 23.33 1,210,021 +0.82(+3.66%)
Sep 06, 2011 22.14 22.59 22.11 22.51 1,363,927 -0.30(-1.32%)
Sep 02, 2011 23.08 23.41 22.78 22.81 886,532 -0.72(-3.05%)
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.