Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.08 USD +0.79 (+1.04%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.71 27.82 26.42 27.64 517,884 +0.76(+2.83%)
Oct 30, 2008 27.30 27.30 25.98 26.88 542,347 +0.68(+2.59%)
Oct 29, 2008 26.64 27.14 25.52 26.21 909,128 -0.74(-2.76%)
Oct 28, 2008 25.08 26.96 23.98 26.95 931,281 +2.67(+11.01%)
Oct 27, 2008 23.74 25.27 23.74 24.28 844,252 +0.20(+0.85%)
Oct 24, 2008 23.22 24.78 22.83 24.07 851,193 -0.13(-0.56%)
Oct 23, 2008 24.67 25.01 23.24 24.21 877,905 -0.23(-0.93%)
Oct 22, 2008 24.46 25.28 24.08 24.43 853,785 -0.71(-2.81%)
Oct 21, 2008 25.33 25.82 24.81 25.14 487,959 -0.77(-2.98%)
Oct 20, 2008 25.42 25.95 24.92 25.91 566,544 +0.76(+3.02%)
Oct 17, 2008 24.79 26.02 22.69 25.15 724,474 -0.27(-1.08%)
Oct 16, 2008 25.29 26.16 24.29 25.43 984,104 +0.23(+0.93%)
Oct 15, 2008 26.47 27.57 25.07 25.19 790,549 -1.74(-6.47%)
Oct 14, 2008 25.73 28.08 25.64 26.94 985,576 +0.05(+0.20%)
Oct 13, 2008 26.16 27.15 24.83 26.88 1,104,426 +2.22(+9.01%)
Oct 10, 2008 21.94 25.82 21.76 24.66 1,641,190 +2.44(+11.00%)
Oct 09, 2008 25.13 25.49 22.22 22.22 1,102,712 -2.30(-9.39%)
Oct 08, 2008 24.89 25.83 24.28 24.52 537,782 -0.45(-1.80%)
Oct 07, 2008 27.62 27.62 24.97 24.97 458,945 -2.45(-8.93%)
Oct 06, 2008 27.22 28.09 26.88 27.42 482,098 -0.44(-1.57%)
Oct 03, 2008 29.51 30.09 27.86 27.86 595,536 -0.93(-3.23%)
Oct 02, 2008 30.74 30.74 28.21 28.79 581,901 -2.77(-8.76%)
Oct 01, 2008 27.23 32.45 26.40 31.56 937,924 +4.43(+16.31%)
Sep 30, 2008 27.33 27.44 26.24 27.13 1,358,285 +0.82(+3.11%)
Sep 29, 2008 26.62 27.78 25.85 26.31 491,805 -0.74(-2.74%)
Sep 26, 2008 26.66 27.33 25.61 27.05 355,693 +0.43(+1.63%)
Sep 25, 2008 26.83 27.89 26.33 26.62 280,257 -0.03(-0.11%)
Sep 24, 2008 27.49 27.49 26.65 26.65 423,459 -0.83(-3.02%)
Sep 23, 2008 27.84 28.46 27.21 27.48 393,725 -0.33(-1.18%)
Sep 22, 2008 29.73 29.99 27.67 27.81 591,387 -2.20(-7.34%)
Sep 19, 2008 29.82 30.98 28.85 30.01 1,611,746 +0.67(+2.27%)
Sep 18, 2008 26.90 29.81 26.90 29.35 1,494,290 +2.40(+8.92%)
Sep 17, 2008 28.09 28.54 26.93 26.94 897,849 -1.47(-5.17%)
Sep 16, 2008 26.75 28.43 26.52 28.41 987,571 +1.36(+5.04%)
Sep 15, 2008 26.35 28.01 26.32 27.05 1,008,431 -0.88(-3.16%)
Sep 12, 2008 27.29 28.03 26.84 27.93 849,090 +0.61(+2.25%)
Sep 11, 2008 26.52 27.35 26.14 27.32 760,708 +0.45(+1.68%)
Sep 10, 2008 27.02 27.18 26.12 26.87 858,505 +0.18(+0.68%)
Sep 09, 2008 26.63 27.36 26.61 26.68 1,011,241 -0.47(-1.72%)
Sep 08, 2008 26.43 27.15 26.14 27.15 1,196,227 +1.15(+4.41%)
Sep 05, 2008 25.39 26.02 25.02 26.01 646,849 +0.85(+3.39%)
Sep 04, 2008 25.88 26.29 25.15 25.15 925,257 -1.16(-4.42%)
Sep 03, 2008 26.43 26.87 26.12 26.32 986,865 -0.20(-0.75%)
Sep 02, 2008 26.56 26.84 26.25 26.52 461,268 +0.20(+0.78%)
Aug 29, 2008 26.49 26.50 26.00 26.31 431,342 -0.12(-0.44%)
Aug 28, 2008 26.16 26.43 25.70 26.43 651,622 +0.43(+1.66%)
Aug 27, 2008 25.64 26.19 25.60 25.99 581,509 +0.28(+1.09%)
Aug 26, 2008 25.50 25.73 25.21 25.71 643,138 +0.23(+0.92%)
Aug 25, 2008 25.74 26.11 25.40 25.48 849,957 -0.64(-2.44%)
Aug 22, 2008 25.52 26.12 25.15 26.12 786,094 +0.63(+2.48%)
Aug 21, 2008 25.31 25.69 25.14 25.49 568,245 -0.18(-0.68%)
Aug 20, 2008 25.73 25.84 24.94 25.66 971,771 +0.01(+0.02%)
Aug 19, 2008 25.96 26.25 25.35 25.66 1,037,216 -0.36(-1.39%)
Aug 18, 2008 26.78 26.78 25.87 26.02 849,786 -0.75(-2.80%)
Aug 15, 2008 26.76 27.04 26.33 26.77 745,514 +0.43(+1.64%)
Aug 14, 2008 25.93 26.47 25.68 26.33 448,491 +0.24(+0.92%)
Aug 13, 2008 26.15 26.38 25.54 26.09 1,131,942 -0.06(-0.25%)
Aug 12, 2008 26.87 27.05 26.11 26.16 690,525 -0.89(-3.31%)
Aug 11, 2008 26.37 27.09 26.10 27.05 789,470 +0.68(+2.59%)
Aug 08, 2008 25.63 26.37 25.18 26.37 603,029 +0.83(+3.25%)
Aug 07, 2008 25.71 26.37 25.40 25.54 681,416 -0.70(-2.67%)
Aug 06, 2008 25.78 26.35 25.77 26.24 427,645 -0.06(-0.22%)
Aug 05, 2008 25.85 26.31 25.74 26.30 662,015 +0.69(+2.69%)
Aug 04, 2008 25.57 25.91 25.16 25.61 468,280 +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.