Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD -0.50 (-0.65%)
Official Closing Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.66 32.78 32.78 32.78 470,953 +0.19(+0.59%)
Aug 28, 2014 32.66 32.79 32.50 32.59 354,197 -0.20(-0.61%)
Aug 27, 2014 32.85 32.99 32.66 32.79 537,440 -0.08(-0.24%)
Aug 26, 2014 32.73 32.95 32.63 32.87 416,207 +0.08(+0.24%)
Aug 25, 2014 33.01 33.02 32.66 32.79 342,590 +0.00(+0.00%)
Aug 22, 2014 32.77 32.99 32.58 32.79 284,227 +0.04(+0.13%)
Aug 21, 2014 32.46 32.88 32.41 32.75 325,400 +0.28(+0.85%)
Aug 20, 2014 32.46 32.61 32.22 32.47 301,635 -0.09(-0.28%)
Aug 19, 2014 32.61 32.68 32.30 32.56 336,432 +0.09(+0.26%)
Aug 18, 2014 32.39 32.57 32.03 32.48 419,727 +0.38(+1.20%)
Aug 15, 2014 32.37 32.48 31.85 32.09 313,979 -0.20(-0.62%)
Aug 14, 2014 32.33 32.50 32.22 32.29 298,299 -0.04(-0.13%)
Aug 13, 2014 32.18 32.53 32.14 32.34 255,838 +0.32(+1.00%)
Aug 12, 2014 32.00 32.29 31.87 32.02 293,358 -0.02(-0.07%)
Aug 11, 2014 32.12 32.22 31.73 32.04 255,945 +0.09(+0.27%)
Aug 08, 2014 31.88 32.02 31.73 31.95 307,280 +0.19(+0.60%)
Aug 07, 2014 32.07 32.15 31.58 31.76 304,819 -0.26(-0.82%)
Aug 06, 2014 31.66 32.09 31.66 32.02 252,811 +0.16(+0.49%)
Aug 05, 2014 31.73 32.19 31.73 31.87 367,676 -0.06(-0.18%)
Aug 04, 2014 31.98 32.04 31.51 31.92 419,300 +0.11(+0.34%)
Aug 01, 2014 31.97 32.12 31.53 31.82 739,797 -0.21(-0.64%)
Jul 31, 2014 32.17 32.35 31.82 32.02 810,404 -0.38(-1.16%)
Jul 30, 2014 32.24 32.69 32.13 32.40 474,302 +0.30(+0.93%)
Jul 29, 2014 32.16 32.53 32.08 32.10 579,231 -0.09(-0.26%)
Jul 28, 2014 32.47 32.53 32.02 32.19 524,511 -0.39(-1.20%)
Jul 25, 2014 32.33 32.64 32.09 32.58 443,129 +0.13(+0.39%)
Jul 24, 2014 32.15 32.58 32.00 32.45 355,789 +0.26(+0.82%)
Jul 23, 2014 32.16 32.32 31.95 32.19 391,781 +0.11(+0.35%)
Jul 22, 2014 32.37 32.44 32.06 32.07 471,258 -0.06(-0.20%)
Jul 21, 2014 32.14 32.28 31.90 32.14 383,528 -0.13(-0.40%)
Jul 18, 2014 32.28 32.45 32.01 32.26 678,025 +0.33(+1.05%)
Jul 17, 2014 32.28 32.43 31.83 31.93 702,936 -0.58(-1.79%)
Jul 16, 2014 33.43 33.44 32.35 32.51 1,120,808 -0.31(-0.93%)
Jul 15, 2014 32.74 33.24 32.32 32.82 1,117,116 -0.22(-0.67%)
Jul 14, 2014 33.11 33.29 32.89 33.04 953,009 +0.03(+0.09%)
Jul 11, 2014 32.82 33.11 32.60 33.01 649,328 +0.08(+0.24%)
Jul 10, 2014 32.78 33.17 32.56 32.93 577,230 -0.26(-0.79%)
Jul 09, 2014 33.29 33.47 33.08 33.20 535,901 +0.17(+0.52%)
Jul 08, 2014 33.55 33.55 32.98 33.03 669,990 -0.56(-1.67%)
Jul 07, 2014 33.52 33.86 33.33 33.59 371,882 -0.07(-0.21%)
Jul 03, 2014 33.31 33.66 33.66 33.66 295,769 +0.50(+1.50%)
Jul 02, 2014 33.54 33.63 33.12 33.16 352,418 -0.31(-0.93%)
Jul 01, 2014 33.16 33.86 33.11 33.47 868,142 +0.43(+1.29%)
Jun 30, 2014 32.90 33.15 32.75 33.05 469,259 +0.02(+0.06%)
Jun 27, 2014 32.95 33.15 32.85 33.03 629,506 +0.25(+0.76%)
Jun 26, 2014 32.50 32.91 32.29 32.78 449,098 +0.17(+0.52%)
Jun 25, 2014 32.32 32.73 32.04 32.61 356,378 +0.12(+0.37%)
Jun 24, 2014 32.48 32.93 32.40 32.49 295,395 -0.09(-0.28%)
Jun 23, 2014 32.81 32.88 32.51 32.58 355,977 -0.06(-0.20%)
Jun 20, 2014 32.93 32.99 32.63 32.64 1,088,992 +0.08(+0.24%)
Jun 19, 2014 32.79 32.85 32.35 32.56 378,374 -0.14(-0.43%)
Jun 18, 2014 32.61 32.86 32.36 32.71 655,945 +0.16(+0.50%)
Jun 17, 2014 31.70 32.75 31.70 32.54 704,825 +0.72(+2.28%)
Jun 16, 2014 32.31 32.36 31.72 31.82 479,925 -0.52(-1.60%)
Jun 13, 2014 32.08 32.68 32.08 32.34 722,459 +0.36(+1.13%)
Jun 12, 2014 31.95 32.12 31.72 31.97 320,374 -0.07(-0.22%)
Jun 11, 2014 32.21 32.27 31.95 32.04 334,284 -0.29(-0.90%)
Jun 10, 2014 32.37 32.55 32.29 32.34 361,775 +0.28(+0.86%)
Jun 06, 2014 31.90 32.19 31.74 32.06 394,501 +0.33(+1.05%)
Jun 05, 2014 31.21 31.80 30.96 31.72 341,633 +0.48(+1.52%)
Jun 04, 2014 31.04 31.38 31.04 31.25 450,276 +0.12(+0.39%)
Jun 03, 2014 31.04 31.46 30.97 31.13 473,379 -0.17(-0.54%)
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.