Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.12 USD -2.84 (-4.31%)
Streaming Delayed Price Updated: 4:03 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.07 47.50 46.53 47.17 112,920 +0.18(+0.38%)
Oct 30, 2007 47.00 47.42 46.21 46.99 141,778 -0.09(-0.19%)
Oct 29, 2007 46.95 47.56 46.72 47.08 188,104 +0.03(+0.06%)
Oct 26, 2007 46.00 47.05 45.85 47.05 268,736 +1.39(+3.04%)
Oct 25, 2007 45.28 46.45 45.02 45.66 218,256 +0.14(+0.31%)
Oct 24, 2007 45.11 45.56 44.36 45.52 158,626 +0.05(+0.11%)
Oct 23, 2007 45.37 45.57 45.10 45.47 81,045 +0.28(+0.62%)
Oct 22, 2007 44.97 45.67 44.71 45.19 173,800 +0.09(+0.20%)
Oct 19, 2007 45.04 45.46 44.72 45.10 128,029 -0.13(-0.29%)
Oct 18, 2007 45.28 45.44 44.42 45.23 226,070 -0.32(-0.70%)
Oct 17, 2007 45.93 46.15 45.16 45.55 307,578 -0.34(-0.74%)
Oct 16, 2007 45.98 46.61 45.54 45.89 269,337 -0.41(-0.89%)
Oct 15, 2007 46.43 46.53 45.81 46.30 196,344 -0.14(-0.30%)
Oct 12, 2007 47.17 47.23 46.35 46.44 126,160 -0.79(-1.67%)
Oct 11, 2007 47.35 47.69 46.97 47.23 100,999 -0.23(-0.48%)
Oct 10, 2007 47.13 47.61 46.59 47.46 241,275 -0.03(-0.06%)
Oct 09, 2007 47.40 47.55 47.04 47.49 70,874 +0.08(+0.17%)
Oct 08, 2007 47.70 47.90 47.39 47.41 117,585 -0.41(-0.86%)
Oct 05, 2007 47.34 47.95 47.13 47.82 109,898 +0.53(+1.12%)
Oct 04, 2007 47.12 47.70 47.12 47.29 114,938 +0.12(+0.25%)
Oct 03, 2007 47.04 47.62 46.97 47.17 171,618 -0.09(-0.19%)
Oct 02, 2007 46.61 47.34 46.61 47.26 104,296 +0.54(+1.16%)
Oct 01, 2007 45.89 46.91 45.61 46.72 116,724 +0.83(+1.81%)
Sep 28, 2007 45.83 45.90 45.17 45.89 105,069 -0.02(-0.04%)
Sep 27, 2007 46.09 46.11 45.58 45.91 45,823 +0.09(+0.20%)
Sep 26, 2007 45.71 46.15 45.39 45.82 90,320 +0.38(+0.84%)
Sep 25, 2007 45.85 46.08 45.40 45.44 57,586 -0.47(-1.02%)
Sep 24, 2007 46.30 46.93 45.75 45.91 141,332 -0.45(-0.97%)
Sep 21, 2007 46.69 46.88 46.35 46.36 119,737 -0.24(-0.52%)
Sep 20, 2007 47.13 47.32 45.75 46.60 141,610 -0.81(-1.71%)
Sep 19, 2007 47.43 48.16 47.26 47.41 126,265 -0.12(-0.25%)
Sep 18, 2007 45.86 47.53 45.62 47.53 149,050 +1.75(+3.82%)
Sep 17, 2007 46.00 46.13 45.60 45.78 73,191 -0.35(-0.76%)
Sep 14, 2007 45.23 46.50 45.23 46.13 87,180 +0.57(+1.25%)
Sep 13, 2007 45.62 45.70 45.06 45.56 63,252 +0.13(+0.29%)
Sep 12, 2007 45.61 45.84 45.27 45.43 112,903 -0.14(-0.31%)
Sep 11, 2007 45.28 45.93 45.27 45.57 124,036 -0.05(-0.11%)
Sep 10, 2007 45.88 46.11 45.16 45.62 151,266 -0.28(-0.61%)
Sep 07, 2007 45.99 46.19 45.59 45.90 91,140 -0.54(-1.16%)
Sep 06, 2007 46.00 46.44 45.61 46.44 102,300 +0.69(+1.51%)
Sep 05, 2007 46.60 46.60 45.46 45.75 149,811 -1.09(-2.33%)
Sep 04, 2007 46.83 46.98 46.48 46.84 96,502 +0.14(+0.30%)
Aug 31, 2007 46.43 47.23 46.21 46.70 164,270 +0.49(+1.06%)
Aug 30, 2007 46.31 46.88 45.50 46.21 77,771 -0.50(-1.07%)
Aug 29, 2007 46.16 46.83 45.85 46.71 102,521 +0.81(+1.76%)
Aug 28, 2007 46.35 46.51 45.79 45.90 109,743 -0.84(-1.80%)
Aug 27, 2007 47.29 47.62 46.72 46.74 70,134 -0.75(-1.58%)
Aug 24, 2007 47.49 47.49 46.32 47.49 78,876 +0.14(+0.30%)
Aug 23, 2007 48.21 48.40 47.18 47.35 119,067 -0.85(-1.76%)
Aug 22, 2007 47.90 48.20 47.30 48.20 191,589 +0.77(+1.62%)
Aug 21, 2007 46.56 47.91 46.53 47.43 124,567 +0.68(+1.45%)
Aug 20, 2007 47.70 47.74 46.28 46.75 163,578 -1.01(-2.11%)
Aug 17, 2007 47.07 48.08 46.88 47.76 384,114 +0.71(+1.51%)
Aug 16, 2007 45.12 47.24 45.02 47.05 392,933 +1.79(+3.95%)
Aug 15, 2007 44.80 45.89 44.47 45.26 189,408 +0.30(+0.67%)
Aug 14, 2007 45.14 45.46 44.36 44.96 299,404 -0.28(-0.62%)
Aug 13, 2007 44.46 45.42 44.40 45.24 303,772 +0.95(+2.14%)
Aug 10, 2007 44.62 45.05 43.49 44.29 333,831 -0.74(-1.64%)
Aug 09, 2007 46.10 46.64 44.68 45.03 438,151 -1.48(-3.18%)
Aug 08, 2007 45.59 47.43 45.59 46.51 382,481 +0.88(+1.93%)
Aug 07, 2007 44.91 46.11 44.68 45.63 401,677 +0.48(+1.06%)
Aug 06, 2007 43.85 45.18 43.28 45.15 204,080 +1.66(+3.82%)
Aug 03, 2007 43.60 44.88 43.49 43.49 210,304 -1.19(-2.66%)
Aug 02, 2007 44.59 45.29 44.56 44.68 152,179 +0.03(+0.07%)
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.