Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.60 USD +2.72 (+3.63%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.77 28.94 28.50 28.50 207,649 -0.39(-1.34%)
May 27, 2005 28.66 28.92 28.66 28.89 111,055 +0.06(+0.22%)
May 26, 2005 28.67 28.88 28.45 28.82 148,206 +0.38(+1.34%)
May 25, 2005 28.54 28.70 28.35 28.44 129,334 -0.22(-0.75%)
May 24, 2005 28.80 28.80 28.54 28.66 167,435 -0.27(-0.93%)
May 23, 2005 28.82 29.09 28.73 28.93 195,783 +0.12(+0.41%)
May 20, 2005 28.94 28.94 28.61 28.81 122,581 -0.01(-0.02%)
May 19, 2005 28.88 28.94 28.59 28.82 197,404 -0.06(-0.22%)
May 18, 2005 28.68 28.96 28.60 28.88 347,877 +0.20(+0.71%)
May 17, 2005 28.59 28.80 28.53 28.68 221,250 -0.09(-0.30%)
May 16, 2005 28.12 28.79 28.12 28.77 245,691 +0.59(+2.10%)
May 13, 2005 28.44 28.54 28.15 28.18 269,269 -0.33(-1.17%)
May 12, 2005 28.80 28.80 28.48 28.51 232,809 -0.28(-0.97%)
May 11, 2005 28.50 28.79 28.46 28.79 106,680 +0.26(+0.92%)
May 10, 2005 28.65 28.65 28.36 28.53 94,991 -0.05(-0.16%)
May 09, 2005 28.40 28.63 28.36 28.57 102,369 +0.06(+0.21%)
May 06, 2005 28.65 28.73 28.41 28.51 216,749 -0.20(-0.71%)
May 05, 2005 28.46 28.78 28.46 28.72 231,733 +0.11(+0.39%)
May 04, 2005 27.95 28.63 27.95 28.61 156,098 +0.47(+1.68%)
May 03, 2005 28.10 28.33 27.99 28.13 198,518 -0.11(-0.37%)
May 02, 2005 27.95 28.31 27.95 28.24 192,699 +0.06(+0.23%)
Apr 29, 2005 27.87 28.19 27.58 28.18 144,216 +0.37(+1.32%)
Apr 28, 2005 27.69 28.03 27.60 27.81 99,195 -0.14(-0.50%)
Apr 27, 2005 27.63 28.06 27.47 27.95 138,295 +0.21(+0.76%)
Apr 26, 2005 27.61 27.87 27.60 27.74 113,265 -0.07(-0.25%)
Apr 25, 2005 27.19 27.81 27.19 27.81 170,954 +0.54(+1.99%)
Apr 22, 2005 27.41 27.52 27.11 27.26 185,780 -0.03(-0.11%)
Apr 21, 2005 27.50 27.61 27.15 27.29 239,979 -0.08(-0.28%)
Apr 20, 2005 27.64 27.75 27.31 27.37 299,739 -0.43(-1.54%)
Apr 19, 2005 27.60 27.82 27.52 27.80 165,641 +0.20(+0.74%)
Apr 18, 2005 26.98 27.94 26.98 27.59 217,287 +0.36(+1.31%)
Apr 15, 2005 27.54 27.75 27.21 27.23 272,153 -0.35(-1.27%)
Apr 14, 2005 28.12 28.12 27.50 27.59 244,210 -0.44(-1.59%)
Apr 13, 2005 28.27 28.50 27.90 28.03 273,446 -0.10(-0.35%)
Apr 12, 2005 27.77 28.42 27.77 28.13 276,148 +0.18(+0.65%)
Apr 11, 2005 27.95 28.09 27.79 27.95 117,854 +0.00(+0.00%)
Apr 08, 2005 28.09 28.29 27.92 27.95 115,348 -0.32(-1.14%)
Apr 07, 2005 28.30 28.35 28.10 28.27 113,338 -0.05(-0.19%)
Apr 06, 2005 28.11 28.46 28.11 28.32 86,849 +0.09(+0.33%)
Apr 05, 2005 28.19 28.34 28.02 28.23 194,525 +0.19(+0.67%)
Apr 04, 2005 27.97 28.21 27.87 28.04 156,733 -0.09(-0.31%)
Apr 01, 2005 28.11 28.30 27.86 28.13 281,077 -0.05(-0.19%)
Mar 31, 2005 27.77 28.29 27.77 28.18 418,268 +0.30(+1.09%)
Mar 30, 2005 27.54 27.97 27.52 27.88 158,882 +0.21(+0.76%)
Mar 29, 2005 27.78 27.80 27.49 27.67 175,591 +0.00(+0.00%)
Mar 28, 2005 27.63 27.77 27.60 27.67 85,268 +0.18(+0.64%)
Mar 24, 2005 27.75 27.82 27.48 27.49 87,110 -0.08(-0.28%)
Mar 23, 2005 27.58 27.74 27.51 27.57 139,240 -0.10(-0.36%)
Mar 22, 2005 27.75 27.92 27.52 27.67 188,461 -0.09(-0.32%)
Mar 21, 2005 27.54 27.87 27.54 27.75 212,652 -0.06(-0.23%)
Mar 18, 2005 27.77 27.94 27.71 27.82 139,728 +0.01(+0.02%)
Mar 17, 2005 27.70 27.88 27.63 27.81 128,023 +0.04(+0.15%)
Mar 16, 2005 27.59 27.84 27.58 27.77 161,336 +0.06(+0.21%)
Mar 15, 2005 27.87 28.15 27.56 27.71 176,681 -0.27(-0.96%)
Mar 14, 2005 27.74 28.06 27.61 27.98 221,726 +0.08(+0.27%)
Mar 11, 2005 27.78 27.95 27.52 27.91 229,944 +0.01(+0.02%)
Mar 10, 2005 28.06 28.06 27.78 27.90 107,053 -0.06(-0.21%)
Mar 09, 2005 28.13 28.13 27.75 27.96 162,209 -0.06(-0.23%)
Mar 08, 2005 27.80 28.11 27.80 28.02 234,669 +0.03(+0.10%)
Mar 07, 2005 27.88 28.26 27.82 27.99 352,448 -0.04(-0.15%)
Mar 04, 2005 27.68 28.08 27.57 28.04 301,280 +0.34(+1.25%)
Mar 03, 2005 27.84 27.88 27.56 27.69 105,778 -0.14(-0.50%)
Mar 02, 2005 28.03 28.06 27.77 27.83 76,047 -0.14(-0.50%)
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.