Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

65.96 USD -2.09 (-3.07%)
Official Closing Price Updated: 6:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.75 36.88 36.53 36.84 344,600 +0.15(+0.41%)
Oct 28, 2010 36.79 37.01 36.57 36.69 476,339 +0.16(+0.44%)
Oct 27, 2010 36.28 37.04 36.21 36.53 427,929 +0.14(+0.38%)
Oct 25, 2010 37.13 37.13 36.36 36.39 260,499 -0.41(-1.11%)
Oct 22, 2010 36.74 36.91 36.53 36.80 301,937 +0.23(+0.63%)
Oct 21, 2010 36.88 37.06 36.30 36.57 355,134 -0.11(-0.30%)
Oct 20, 2010 36.74 36.89 36.38 36.68 407,539 +0.01(+0.03%)
Oct 19, 2010 36.66 37.32 36.38 36.67 521,109 -0.33(-0.89%)
Oct 18, 2010 36.46 37.00 36.46 37.00 523,858 +0.60(+1.65%)
Oct 15, 2010 36.65 36.94 36.09 36.40 582,147 -0.23(-0.63%)
Oct 14, 2010 37.73 37.96 36.18 36.63 999,460 -1.14(-3.02%)
Oct 13, 2010 38.09 38.25 37.71 37.77 547,004 -0.18(-0.47%)
Oct 12, 2010 37.82 38.08 37.63 37.95 364,295 +0.14(+0.37%)
Oct 11, 2010 38.05 38.05 37.76 37.81 168,462 -0.32(-0.84%)
Oct 08, 2010 38.42 38.42 37.84 38.13 210,684 -0.19(-0.50%)
Oct 07, 2010 38.73 38.88 38.13 38.32 258,468 -0.15(-0.39%)
Oct 06, 2010 38.61 38.61 38.27 38.47 210,147 -0.13(-0.34%)
Oct 05, 2010 37.93 38.81 37.66 38.60 571,533 +1.04(+2.77%)
Oct 04, 2010 37.45 37.88 37.40 37.56 350,734 -0.10(-0.27%)
Oct 01, 2010 37.91 38.26 37.22 37.66 448,309 +0.07(+0.19%)
Sep 30, 2010 37.81 38.59 37.58 37.59 549,577 -0.05(-0.13%)
Sep 29, 2010 37.32 38.05 37.19 37.64 488,272 +0.11(+0.29%)
Sep 28, 2010 37.67 37.69 37.13 37.53 366,062 +0.07(+0.19%)
Sep 27, 2010 38.22 38.29 37.42 37.46 285,338 -0.66(-1.73%)
Sep 24, 2010 37.69 38.12 37.44 38.12 284,045 +0.91(+2.45%)
Sep 23, 2010 37.50 37.97 37.17 37.21 476,106 -0.44(-1.17%)
Sep 22, 2010 37.96 38.15 37.63 37.65 405,850 -0.32(-0.84%)
Sep 21, 2010 38.41 38.69 37.92 37.97 318,876 -0.49(-1.27%)
Sep 20, 2010 37.58 38.56 37.58 38.46 333,296 +0.80(+2.12%)
Sep 17, 2010 37.98 38.12 37.49 37.66 562,566 -0.21(-0.55%)
Sep 15, 2010 37.47 38.09 37.33 37.87 281,646 +0.23(+0.61%)
Sep 14, 2010 38.06 38.21 37.23 37.64 281,016 -0.42(-1.10%)
Sep 13, 2010 37.80 38.17 37.54 38.06 222,219 +0.54(+1.44%)
Sep 10, 2010 37.42 37.75 37.32 37.52 231,333 +0.08(+0.21%)
Sep 09, 2010 37.49 37.75 37.13 37.44 280,333 +0.41(+1.11%)
Sep 08, 2010 36.64 37.19 36.64 37.03 477,269 +0.53(+1.45%)
Sep 07, 2010 37.24 37.24 36.47 36.50 329,215 -1.09(-2.90%)
Sep 03, 2010 37.46 37.63 37.23 37.59 244,718 +0.56(+1.51%)
Sep 02, 2010 36.75 37.15 36.53 37.03 455,297 +0.39(+1.06%)
Sep 01, 2010 36.06 36.64 35.91 36.64 428,196 +0.91(+2.55%)
Aug 31, 2010 35.56 36.04 35.51 35.73 398,717 -0.02(-0.06%)
Aug 30, 2010 36.40 36.54 35.72 35.75 336,998 -0.81(-2.22%)
Aug 27, 2010 36.33 36.69 35.88 36.56 281,451 +0.56(+1.56%)
Aug 26, 2010 36.49 36.69 35.95 36.00 279,386 -0.41(-1.13%)
Aug 25, 2010 36.17 36.52 36.00 36.41 252,768 +0.01(+0.03%)
Aug 24, 2010 36.50 36.69 36.14 36.40 253,662 -0.40(-1.09%)
Aug 23, 2010 37.24 37.47 36.78 36.80 157,667 -0.19(-0.51%)
Aug 20, 2010 37.01 37.25 36.50 36.99 257,893 -0.21(-0.56%)
Aug 19, 2010 37.41 37.58 37.08 37.20 306,364 -0.47(-1.25%)
Aug 18, 2010 37.68 37.92 37.39 37.67 273,293 +0.05(+0.13%)
Aug 17, 2010 37.64 37.89 37.25 37.62 285,498 +0.18(+0.48%)
Aug 16, 2010 37.17 37.71 37.04 37.44 329,881 +0.07(+0.19%)
Aug 13, 2010 37.45 37.66 37.31 37.37 343,064 -0.20(-0.53%)
Aug 12, 2010 37.52 37.79 37.13 37.57 242,932 -0.32(-0.84%)
Aug 11, 2010 38.55 38.57 37.88 37.89 282,097 -1.13(-2.90%)
Aug 10, 2010 39.13 39.39 38.68 39.02 196,041 -0.52(-1.32%)
Aug 09, 2010 39.20 39.55 38.95 39.54 169,898 +0.38(+0.97%)
Aug 06, 2010 39.38 39.49 38.75 39.16 229,405 -0.49(-1.24%)
Aug 05, 2010 39.75 39.83 39.36 39.65 392,236 -0.20(-0.50%)
Aug 04, 2010 39.92 40.01 39.63 39.85 284,867 +0.14(+0.35%)
Aug 03, 2010 39.71 40.34 39.55 39.71 479,339 -0.21(-0.53%)
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.