Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.76 USD -0.38 (-0.49%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.56 24.91 24.43 24.83 588,105 +0.18(+0.72%)
Mar 30, 2011 24.65 24.68 24.32 24.65 508,040 +0.40(+1.65%)
Mar 29, 2011 24.14 24.41 24.07 24.25 578,058 +0.14(+0.56%)
Mar 28, 2011 24.38 24.43 24.03 24.11 499,752 -0.14(-0.56%)
Mar 25, 2011 24.26 24.54 24.18 24.25 516,665 +0.01(+0.03%)
Mar 24, 2011 24.34 24.37 24.06 24.24 401,958 -0.02(-0.10%)
Mar 23, 2011 24.51 24.59 24.18 24.27 474,487 -0.24(-0.98%)
Mar 22, 2011 24.69 24.72 24.46 24.51 616,224 -0.12(-0.50%)
Mar 21, 2011 24.59 24.88 24.51 24.63 917,283 +0.20(+0.80%)
Mar 18, 2011 24.49 24.65 24.28 24.43 1,037,143 +0.25(+1.04%)
Mar 17, 2011 24.55 24.55 24.05 24.18 574,217 -0.05(-0.20%)
Mar 16, 2011 24.21 24.62 24.17 24.23 1,365,836 +0.07(+0.28%)
Mar 15, 2011 23.83 24.46 23.66 24.16 899,279 -0.26(-1.08%)
Mar 14, 2011 24.50 24.65 24.32 24.43 386,117 -0.20(-0.80%)
Mar 11, 2011 24.42 24.72 24.35 24.62 392,787 +0.14(+0.55%)
Mar 10, 2011 24.68 24.72 24.40 24.49 724,609 -0.61(-2.45%)
Mar 09, 2011 25.15 25.31 24.94 25.10 306,150 -0.18(-0.73%)
Mar 08, 2011 24.70 25.32 24.65 25.29 540,498 +0.66(+2.67%)
Mar 07, 2011 24.73 24.91 24.51 24.63 1,363,045 +0.03(+0.12%)
Mar 04, 2011 24.86 24.93 24.48 24.60 373,827 -0.33(-1.33%)
Mar 03, 2011 24.54 25.04 24.48 24.93 428,747 +0.58(+2.37%)
Mar 02, 2011 24.50 24.69 24.34 24.35 548,877 -0.09(-0.38%)
Mar 01, 2011 24.67 24.67 24.34 24.45 777,669 -0.21(-0.85%)
Feb 28, 2011 24.57 24.93 24.57 24.65 629,646 +0.10(+0.40%)
Feb 25, 2011 24.24 24.56 24.22 24.56 771,378 +0.44(+1.83%)
Feb 24, 2011 24.31 24.45 24.05 24.11 985,497 -0.29(-1.21%)
Feb 23, 2011 24.73 24.89 24.32 24.41 471,786 -0.36(-1.46%)
Feb 22, 2011 24.96 25.11 24.75 24.77 560,398 -0.37(-1.47%)
Feb 18, 2011 25.16 25.23 25.00 25.14 571,754 +0.07(+0.27%)
Feb 17, 2011 25.14 25.22 25.05 25.07 375,372 -0.20(-0.78%)
Feb 16, 2011 25.07 25.31 25.07 25.27 682,647 +0.18(+0.73%)
Feb 15, 2011 25.03 25.19 24.99 25.08 687,851 -0.09(-0.34%)
Feb 14, 2011 25.40 25.47 25.11 25.17 822,179 -0.18(-0.73%)
Feb 11, 2011 24.91 25.70 24.88 25.35 695,556 +0.42(+1.70%)
Feb 10, 2011 24.96 25.17 24.88 24.93 511,662 -0.14(-0.54%)
Feb 09, 2011 25.17 25.46 24.99 25.07 716,033 -0.21(-0.85%)
Feb 08, 2011 25.32 25.43 25.18 25.28 564,091 -0.09(-0.34%)
Feb 07, 2011 25.22 25.37 25.10 25.37 586,029 +0.21(+0.84%)
Feb 04, 2011 24.97 25.18 24.80 25.16 468,309 +0.24(+0.97%)
Feb 03, 2011 25.10 25.21 24.80 24.91 946,205 -0.24(-0.95%)
Feb 02, 2011 25.51 25.64 25.14 25.15 610,173 -0.47(-1.84%)
Feb 01, 2011 25.48 25.66 25.33 25.62 427,227 +0.37(+1.48%)
Jan 31, 2011 25.34 25.50 25.12 25.25 604,672 +0.04(+0.17%)
Jan 28, 2011 25.47 25.67 25.17 25.21 500,481 -0.30(-1.18%)
Jan 27, 2011 25.19 25.70 25.13 25.51 532,719 +0.29(+1.14%)
Jan 26, 2011 25.59 25.65 25.12 25.22 685,633 -0.39(-1.53%)
Jan 25, 2011 25.40 25.66 25.35 25.61 459,727 +0.11(+0.43%)
Jan 24, 2011 25.58 25.74 25.46 25.50 400,190 -0.14(-0.53%)
Jan 21, 2011 25.83 25.89 25.56 25.64 532,722 +0.14(+0.55%)
Jan 20, 2011 25.75 25.91 25.39 25.50 772,533 -0.34(-1.31%)
Jan 19, 2011 25.99 26.20 25.75 25.83 842,592 -0.31(-1.20%)
Jan 18, 2011 25.64 26.15 25.51 26.15 1,133,305 +0.38(+1.48%)
Jan 14, 2011 25.10 26.08 24.90 25.77 1,078,629 +0.67(+2.67%)
Jan 13, 2011 25.04 25.70 24.83 25.10 1,138,632 +0.10(+0.42%)
Jan 12, 2011 24.86 25.11 24.72 24.99 686,625 +0.33(+1.34%)
Jan 11, 2011 24.72 24.82 24.54 24.66 525,521 +0.02(+0.07%)
Jan 10, 2011 24.35 24.80 23.95 24.64 1,153,463 +0.29(+1.18%)
Jan 07, 2011 24.75 24.86 24.15 24.35 627,764 -0.31(-1.24%)
Jan 06, 2011 24.68 25.12 24.57 24.66 561,718 -0.09(-0.35%)
Jan 05, 2011 24.32 24.92 24.27 24.75 765,035 +0.39(+1.59%)
Jan 04, 2011 24.88 24.89 24.13 24.36 578,156 -0.52(-2.10%)
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.