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 (%)
Jul 31, 2015 35.16 35.20 34.86 35.14 1,574,508 +0.01(+0.04%)
Jul 30, 2015 34.95 35.23 34.80 35.12 620,169 +0.17(+0.49%)
Jul 29, 2015 34.87 35.12 34.65 34.95 608,982 +0.08(+0.24%)
Jul 28, 2015 34.91 35.12 34.55 34.87 849,227 -0.02(-0.06%)
Jul 27, 2015 35.11 35.11 34.76 34.89 726,188 -0.39(-1.10%)
Jul 24, 2015 35.62 35.64 35.27 35.28 512,696 -0.34(-0.94%)
Jul 23, 2015 35.99 36.11 35.47 35.62 706,638 -0.24(-0.67%)
Jul 22, 2015 35.53 35.94 35.42 35.86 677,994 +0.22(+0.63%)
Jul 21, 2015 36.06 36.34 35.56 35.63 698,771 -0.28(-0.79%)
Jul 20, 2015 35.68 36.03 35.63 35.92 582,509 +0.31(+0.88%)
Jul 17, 2015 35.88 35.94 35.37 35.60 705,861 -0.31(-0.85%)
Jul 16, 2015 35.82 36.11 35.69 35.91 851,687 +0.14(+0.40%)
Jul 15, 2015 35.71 35.98 35.57 35.77 1,430,715 +0.50(+1.42%)
Jul 14, 2015 35.08 35.37 34.79 35.27 1,037,153 +0.13(+0.38%)
Jul 13, 2015 34.98 35.16 34.64 35.13 756,417 +0.44(+1.27%)
Jul 10, 2015 34.77 34.95 34.49 34.69 561,567 +0.33(+0.96%)
Jul 09, 2015 34.33 34.58 34.20 34.36 1,263,263 +0.27(+0.79%)
Jul 08, 2015 34.11 34.24 33.93 34.09 817,249 -0.28(-0.80%)
Jul 07, 2015 34.65 34.86 33.97 34.37 832,506 -0.42(-1.20%)
Jul 06, 2015 34.46 34.80 34.33 34.79 852,567 -0.04(-0.11%)
Jul 02, 2015 35.39 34.83 34.83 34.83 557,611 -0.43(-1.23%)
Jul 01, 2015 35.16 35.46 34.99 35.26 619,265 +0.36(+1.03%)
Jun 30, 2015 35.03 35.34 34.75 34.90 579,810 +0.10(+0.29%)
Jun 29, 2015 35.16 35.39 34.73 34.80 754,352 -0.68(-1.92%)
Jun 26, 2015 35.56 35.77 35.43 35.48 1,127,025 +0.10(+0.27%)
Jun 25, 2015 35.40 35.59 35.29 35.39 1,074,366 +0.13(+0.38%)
Jun 24, 2015 35.45 35.69 35.17 35.25 1,405,993 -0.30(-0.84%)
Jun 23, 2015 35.14 35.56 35.01 35.55 786,944 +0.40(+1.15%)
Jun 22, 2015 34.96 35.27 34.92 35.15 1,323,204 +0.47(+1.36%)
Jun 19, 2015 35.36 35.39 34.67 34.68 2,228,800 -0.65(-1.84%)
Jun 18, 2015 35.03 35.39 34.77 35.33 740,244 +0.30(+0.85%)
Jun 17, 2015 35.63 35.82 34.95 35.03 758,954 -0.52(-1.47%)
Jun 16, 2015 35.56 35.80 34.89 35.55 650,087 +0.47(+1.34%)
Jun 15, 2015 34.90 35.21 34.43 35.08 838,673 -0.04(-0.13%)
Jun 12, 2015 35.06 35.18 34.99 35.12 640,251 -0.09(-0.25%)
Jun 11, 2015 35.00 35.23 34.70 35.21 780,454 +0.23(+0.66%)
Jun 10, 2015 34.55 35.18 34.55 34.98 992,399 +0.13(+0.36%)
Jun 09, 2015 34.45 34.97 34.35 34.86 501,963 +0.36(+1.04%)
Jun 08, 2015 34.18 34.69 34.18 34.50 577,612 +0.16(+0.46%)
Jun 05, 2015 33.67 34.36 33.47 34.34 780,231 +0.81(+2.43%)
Jun 04, 2015 33.58 33.74 33.38 33.53 348,696 -0.23(-0.69%)
Jun 03, 2015 33.53 33.95 33.44 33.76 570,361 +0.24(+0.71%)
Jun 02, 2015 33.21 33.63 33.08 33.52 450,310 +0.26(+0.79%)
Jun 01, 2015 33.43 33.52 33.03 33.26 861,970 -0.03(-0.09%)
May 29, 2015 33.47 33.47 33.03 33.29 693,560 -0.15(-0.45%)
May 28, 2015 33.30 33.44 33.14 33.44 441,762 +0.19(+0.56%)
May 27, 2015 33.06 33.30 32.80 33.25 426,726 +0.24(+0.72%)
May 26, 2015 33.01 33.10 32.71 33.01 491,653 -0.06(-0.18%)
May 22, 2015 33.01 33.07 33.07 33.07 436,333 -0.03(-0.09%)
May 21, 2015 33.01 33.21 32.79 33.10 460,659 +0.02(+0.07%)
May 20, 2015 33.40 33.48 32.98 33.08 420,769 -0.30(-0.89%)
May 19, 2015 32.88 33.39 32.87 33.38 746,386 +0.57(+1.75%)
May 18, 2015 32.13 32.87 32.12 32.80 427,497 +0.44(+1.36%)
May 15, 2015 33.00 33.00 32.21 32.36 522,159 -0.51(-1.54%)
May 14, 2015 32.78 32.98 32.59 32.87 522,068 +0.18(+0.55%)
May 13, 2015 32.58 32.88 32.46 32.69 575,885 +0.07(+0.23%)
May 12, 2015 32.36 32.70 32.18 32.62 339,542 +0.10(+0.32%)
May 11, 2015 32.24 32.64 32.12 32.51 549,714 +0.28(+0.86%)
May 08, 2015 32.24 32.32 31.98 32.24 421,056 +0.15(+0.47%)
May 07, 2015 32.22 32.30 31.96 32.09 345,929 -0.17(-0.53%)
May 06, 2015 32.01 32.29 31.83 32.26 570,722 +0.30(+0.93%)
May 05, 2015 31.84 32.12 31.84 31.96 685,999 +0.00(+0.00%)
May 04, 2015 31.63 32.01 31.55 31.96 434,138 +0.36(+1.13%)
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.