Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.22 USD +0.35 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.84 28.15 27.84 27.99 139,395 +0.12(+0.44%)
Oct 30, 2003 27.68 27.92 27.78 27.87 118,090 +0.19(+0.68%)
Oct 29, 2003 27.68 27.85 27.61 27.68 170,485 +0.11(+0.40%)
Oct 28, 2003 27.28 27.66 27.28 27.57 171,215 +0.09(+0.34%)
Oct 27, 2003 27.12 27.49 27.12 27.48 102,444 +0.43(+1.60%)
Oct 24, 2003 27.01 27.15 26.92 27.05 83,801 -0.09(-0.34%)
Oct 23, 2003 27.04 27.16 26.88 27.14 183,513 +0.06(+0.24%)
Oct 22, 2003 27.39 27.39 27.04 27.08 155,293 -0.28(-1.03%)
Oct 21, 2003 27.17 27.40 27.13 27.36 122,501 +0.16(+0.58%)
Oct 20, 2003 27.37 27.40 27.05 27.20 138,259 -0.15(-0.56%)
Oct 17, 2003 27.40 27.42 27.13 27.35 158,688 +0.01(+0.04%)
Oct 16, 2003 27.29 27.49 27.17 27.34 170,231 +0.05(+0.17%)
Oct 15, 2003 27.25 27.47 27.15 27.29 317,083 +0.09(+0.34%)
Oct 14, 2003 27.13 27.32 27.11 27.20 415,913 +0.01(+0.04%)
Oct 13, 2003 26.51 27.20 26.49 27.19 428,833 +0.66(+2.49%)
Oct 10, 2003 26.16 26.54 26.16 26.53 238,838 +0.43(+1.64%)
Oct 09, 2003 26.01 26.35 26.01 26.10 303,256 +0.07(+0.27%)
Oct 08, 2003 25.99 26.05 25.85 26.03 193,873 +0.09(+0.34%)
Oct 07, 2003 25.81 25.95 25.80 25.94 220,865 +0.13(+0.50%)
Oct 06, 2003 25.82 26.01 25.81 25.81 336,034 -0.10(-0.38%)
Oct 03, 2003 25.87 26.20 25.80 25.91 242,475 +0.09(+0.34%)
Oct 02, 2003 25.82 25.88 25.71 25.83 127,720 -0.06(-0.25%)
Oct 01, 2003 25.53 25.90 25.53 25.89 295,902 +0.31(+1.21%)
Sep 30, 2003 25.85 25.86 25.53 25.58 123,328 -0.34(-1.33%)
Sep 29, 2003 25.59 25.92 25.59 25.92 67,975 +0.28(+1.09%)
Sep 26, 2003 25.87 25.88 25.59 25.64 88,311 -0.12(-0.45%)
Sep 25, 2003 25.85 25.90 25.75 25.76 86,863 -0.09(-0.36%)
Sep 24, 2003 26.15 26.14 25.81 25.85 138,066 -0.29(-1.12%)
Sep 23, 2003 26.15 26.33 26.14 26.15 162,837 -0.01(-0.04%)
Sep 22, 2003 26.43 26.43 25.98 26.16 195,186 -0.34(-1.30%)
Sep 19, 2003 26.41 26.78 26.33 26.50 434,330 +0.11(+0.42%)
Sep 18, 2003 26.20 26.41 26.10 26.39 199,385 +0.36(+1.39%)
Sep 17, 2003 26.21 26.31 25.99 26.03 346,013 -0.26(-0.98%)
Sep 16, 2003 25.85 26.31 25.85 26.29 172,863 +0.40(+1.56%)
Sep 15, 2003 25.88 25.95 25.77 25.88 66,355 +0.00(+0.00%)
Sep 12, 2003 25.58 25.90 25.51 25.88 172,568 +0.30(+1.19%)
Sep 11, 2003 25.21 25.60 25.21 25.58 194,462 +0.31(+1.23%)
Sep 10, 2003 25.74 25.85 25.22 25.27 414,409 -0.63(-2.42%)
Sep 09, 2003 26.11 26.14 25.89 25.90 227,811 -0.18(-0.70%)
Sep 08, 2003 25.96 26.09 25.95 26.08 166,751 +0.18(+0.68%)
Sep 05, 2003 25.61 25.95 25.61 25.90 185,737 +0.26(+1.00%)
Sep 04, 2003 25.63 25.76 25.57 25.64 103,813 -0.07(-0.27%)
Sep 03, 2003 25.68 25.87 25.65 25.71 152,558 -0.03(-0.11%)
Sep 02, 2003 25.39 25.74 25.22 25.74 159,055 +0.37(+1.45%)
Aug 29, 2003 25.12 25.38 25.11 25.38 116,811 +0.20(+0.81%)
Aug 28, 2003 25.16 25.30 25.09 25.17 149,135 -0.06(-0.25%)
Aug 27, 2003 25.14 25.25 25.11 25.23 132,374 +0.04(+0.16%)
Aug 26, 2003 25.11 25.21 25.04 25.19 172,398 +0.06(+0.26%)
Aug 25, 2003 25.16 25.27 25.03 25.13 133,571 -0.11(-0.42%)
Aug 22, 2003 25.46 25.52 25.13 25.23 174,277 -0.26(-1.03%)
Aug 21, 2003 25.38 25.53 25.28 25.50 99,706 +0.13(+0.51%)
Aug 20, 2003 25.14 25.37 25.11 25.37 85,680 +0.17(+0.67%)
Aug 19, 2003 25.14 25.22 25.12 25.20 310,763 +0.09(+0.35%)
Aug 18, 2003 25.08 25.17 25.05 25.11 109,797 +0.08(+0.30%)
Aug 15, 2003 25.00 25.14 24.86 25.04 69,094 +0.00(+0.00%)
Aug 14, 2003 24.85 25.06 24.85 25.04 97,142 +0.11(+0.45%)
Aug 13, 2003 25.20 25.28 24.85 24.92 102,274 -0.32(-1.27%)
Aug 12, 2003 24.94 25.26 24.94 25.25 175,819 +0.26(+1.03%)
Aug 11, 2003 24.84 25.08 24.84 24.99 160,083 -0.11(-0.44%)
Aug 08, 2003 24.97 25.18 24.94 25.10 171,369 -0.02(-0.07%)
Aug 07, 2003 24.95 25.14 24.85 25.12 149,992 +0.19(+0.77%)
Aug 06, 2003 24.85 24.99 24.74 24.92 157,174 -0.01(-0.02%)
Aug 05, 2003 25.01 25.05 24.81 24.93 223,536 -0.09(-0.37%)
Aug 04, 2003 25.20 25.20 24.91 25.02 323,421 -0.15(-0.60%)
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.