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 (%)
Aug 31, 2005 30.58 31.28 30.54 31.27 257,575 +0.64(+2.10%)
Aug 30, 2005 30.59 30.72 30.36 30.63 155,280 -0.12(-0.38%)
Aug 29, 2005 30.63 30.75 30.42 30.74 219,200 -0.01(-0.04%)
Aug 26, 2005 30.95 30.99 30.75 30.75 89,467 -0.19(-0.60%)
Aug 25, 2005 30.88 31.06 30.84 30.94 100,581 +0.02(+0.08%)
Aug 24, 2005 30.90 31.15 30.81 30.92 105,778 -0.07(-0.23%)
Aug 23, 2005 31.05 31.38 30.91 30.99 123,293 -0.08(-0.24%)
Aug 22, 2005 30.80 31.20 30.78 31.06 99,199 +0.16(+0.53%)
Aug 19, 2005 30.64 31.01 30.58 30.90 102,616 +0.33(+1.09%)
Aug 18, 2005 30.88 30.88 30.47 30.57 260,019 -0.35(-1.13%)
Aug 17, 2005 31.10 31.20 30.87 30.92 181,373 -0.11(-0.34%)
Aug 16, 2005 31.23 31.32 30.96 31.02 106,601 -0.30(-0.95%)
Aug 15, 2005 30.77 31.43 30.73 31.32 142,403 +0.43(+1.38%)
Aug 12, 2005 30.93 31.03 30.74 30.89 120,650 -0.18(-0.58%)
Aug 11, 2005 30.67 31.08 30.61 31.08 180,584 +0.47(+1.55%)
Aug 10, 2005 31.09 31.15 30.55 30.60 115,906 -0.39(-1.26%)
Aug 09, 2005 30.70 31.05 30.61 30.99 264,895 +0.00(+0.00%)
Aug 08, 2005 30.82 31.16 30.82 30.99 223,152 +0.09(+0.30%)
Aug 05, 2005 31.08 31.13 30.82 30.90 106,178 -0.33(-1.05%)
Aug 04, 2005 31.72 31.72 31.13 31.23 94,207 -0.55(-1.73%)
Aug 03, 2005 31.51 31.99 31.51 31.78 249,841 +0.09(+0.30%)
Aug 02, 2005 31.23 31.93 31.19 31.68 257,811 +0.33(+1.06%)
Aug 01, 2005 31.53 31.75 31.25 31.35 166,009 -0.11(-0.35%)
Jul 29, 2005 31.54 31.75 31.08 31.46 149,734 -0.08(-0.24%)
Jul 28, 2005 31.41 31.63 31.39 31.54 86,724 +0.00(+0.00%)
Jul 27, 2005 31.66 31.75 31.17 31.54 96,107 -0.11(-0.35%)
Jul 26, 2005 31.78 31.79 31.48 31.65 130,077 -0.13(-0.40%)
Jul 25, 2005 31.63 31.81 31.59 31.78 203,004 +0.16(+0.50%)
Jul 22, 2005 31.34 31.77 31.11 31.62 184,117 +0.09(+0.28%)
Jul 21, 2005 31.56 31.79 31.34 31.53 465,639 +0.00(+0.00%)
Jul 20, 2005 31.20 31.63 30.84 31.53 507,194 +0.16(+0.50%)
Jul 19, 2005 31.05 31.77 31.05 31.37 268,336 +0.24(+0.77%)
Jul 18, 2005 31.08 31.46 31.05 31.13 219,789 -0.11(-0.34%)
Jul 15, 2005 30.74 31.27 30.74 31.24 343,630 +0.37(+1.19%)
Jul 14, 2005 30.35 31.06 30.32 30.87 452,449 +0.35(+1.15%)
Jul 13, 2005 29.96 31.81 29.96 30.52 1,293,726 +0.94(+3.18%)
Jul 12, 2005 29.55 29.81 29.44 29.58 180,034 -0.01(-0.02%)
Jul 11, 2005 29.31 29.68 29.30 29.58 194,448 +0.11(+0.36%)
Jul 08, 2005 29.26 29.48 29.12 29.48 109,656 +0.18(+0.62%)
Jul 07, 2005 29.20 29.37 28.99 29.30 111,168 +0.01(+0.02%)
Jul 06, 2005 29.29 29.47 29.20 29.29 104,951 -0.16(-0.56%)
Jul 05, 2005 29.27 29.47 29.25 29.46 132,032 +0.10(+0.34%)
Jul 01, 2005 29.47 29.60 29.24 29.36 135,110 -0.12(-0.40%)
Jun 30, 2005 29.50 29.78 29.47 29.47 137,977 -0.14(-0.47%)
Jun 29, 2005 29.44 29.73 29.44 29.61 136,533 +0.05(+0.18%)
Jun 28, 2005 29.23 29.63 29.19 29.56 112,439 +0.34(+1.18%)
Jun 27, 2005 28.88 29.23 28.88 29.22 122,174 +0.27(+0.95%)
Jun 24, 2005 29.12 29.26 28.90 28.94 333,107 -0.21(-0.72%)
Jun 23, 2005 29.18 29.46 29.02 29.15 134,779 -0.15(-0.50%)
Jun 22, 2005 29.23 29.36 29.17 29.30 92,281 +0.25(+0.85%)
Jun 21, 2005 29.18 29.23 28.97 29.05 134,845 -0.16(-0.54%)
Jun 20, 2005 29.53 29.53 29.15 29.21 249,267 -0.31(-1.05%)
Jun 17, 2005 29.20 29.53 28.74 29.52 272,282 +0.25(+0.86%)
Jun 16, 2005 29.02 29.29 28.72 29.27 281,340 +0.29(+1.01%)
Jun 15, 2005 28.92 29.04 28.79 28.98 149,097 +0.12(+0.41%)
Jun 14, 2005 28.73 28.92 28.68 28.86 255,397 -0.05(-0.16%)
Jun 13, 2005 28.36 28.99 28.36 28.91 611,863 +0.57(+2.02%)
Jun 10, 2005 28.21 28.38 28.15 28.33 200,441 +0.09(+0.33%)
Jun 09, 2005 27.80 28.38 27.80 28.24 395,613 -0.39(-1.37%)
Jun 08, 2005 28.55 28.87 28.51 28.63 178,745 -0.11(-0.39%)
Jun 07, 2005 28.91 28.92 28.65 28.74 139,669 -0.23(-0.81%)
Jun 06, 2005 28.68 29.13 28.63 28.98 373,747 +0.21(+0.73%)
Jun 03, 2005 28.87 28.87 28.65 28.77 120,650 -0.14(-0.49%)
Jun 02, 2005 28.81 29.06 28.73 28.91 173,517 +0.05(+0.18%)
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.