Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.13 USD +2.42 (+3.24%)
Official Closing Price Updated: 4:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.89 31.34 30.82 30.85 447,457 -0.11(-0.37%)
May 29, 2014 30.90 31.04 30.77 30.96 343,996 +0.13(+0.41%)
May 28, 2014 31.04 31.04 30.64 30.84 425,225 -0.22(-0.71%)
May 27, 2014 31.03 31.20 30.76 31.06 388,190 +0.15(+0.48%)
May 23, 2014 30.87 30.91 30.91 30.91 218,519 +0.11(+0.35%)
May 22, 2014 30.81 30.96 30.73 30.80 292,909 -0.01(-0.05%)
May 21, 2014 30.73 31.04 30.64 30.82 290,458 +0.16(+0.53%)
May 20, 2014 30.79 30.99 30.42 30.65 477,330 -0.28(-0.90%)
May 19, 2014 30.38 30.96 30.38 30.93 599,496 +0.45(+1.47%)
May 16, 2014 30.40 30.59 30.17 30.48 755,502 +0.11(+0.37%)
May 15, 2014 30.42 30.70 29.91 30.37 594,333 -0.21(-0.70%)
May 14, 2014 30.94 31.01 30.49 30.58 496,471 -0.50(-1.60%)
May 13, 2014 31.45 31.48 31.04 31.08 269,137 -0.39(-1.24%)
May 12, 2014 31.16 31.52 30.99 31.47 327,587 +0.50(+1.61%)
May 09, 2014 31.11 31.11 30.70 30.97 466,905 -0.13(-0.41%)
May 08, 2014 30.89 31.44 30.89 31.10 799,491 +0.36(+1.16%)
May 07, 2014 30.52 30.85 30.50 30.74 490,272 +0.32(+1.05%)
May 06, 2014 30.55 30.91 30.36 30.42 525,387 -0.24(-0.79%)
May 05, 2014 30.64 30.82 30.35 30.67 297,910 -0.14(-0.46%)
May 02, 2014 30.84 31.50 30.77 30.81 475,244 +0.01(+0.02%)
May 01, 2014 30.97 31.01 30.47 30.80 488,924 -0.10(-0.32%)
Apr 30, 2014 30.55 30.99 30.35 30.90 458,101 +0.20(+0.65%)
Apr 29, 2014 30.81 31.08 30.61 30.70 445,647 +0.05(+0.16%)
Apr 28, 2014 30.82 30.98 30.42 30.65 428,312 -0.06(-0.19%)
Apr 25, 2014 30.94 31.10 30.67 30.71 358,250 -0.38(-1.23%)
Apr 24, 2014 31.54 31.58 31.01 31.09 337,943 -0.38(-1.20%)
Apr 23, 2014 31.59 31.70 31.26 31.47 657,846 -0.10(-0.32%)
Apr 22, 2014 31.38 31.81 31.27 31.57 906,638 +0.31(+0.98%)
Apr 21, 2014 31.45 31.75 31.17 31.26 596,113 -0.21(-0.65%)
Apr 17, 2014 30.95 31.47 31.47 31.47 1,858,496 +0.46(+1.49%)
Apr 16, 2014 31.17 31.22 30.82 31.01 400,402 -0.04(-0.11%)
Apr 15, 2014 30.58 31.13 30.31 31.04 856,284 +0.56(+1.84%)
Apr 14, 2014 30.52 30.84 30.19 30.48 727,173 +0.18(+0.59%)
Apr 11, 2014 30.49 30.73 30.13 30.30 873,180 -0.31(-1.00%)
Apr 10, 2014 31.98 31.98 30.59 30.61 1,744,098 -1.82(-5.61%)
Apr 09, 2014 32.67 32.70 32.10 32.43 605,685 -0.16(-0.50%)
Apr 08, 2014 32.49 32.64 32.18 32.59 646,094 +0.27(+0.84%)
Apr 07, 2014 32.73 32.92 32.16 32.32 862,929 -0.43(-1.30%)
Apr 04, 2014 33.53 33.72 32.68 32.75 477,780 -0.77(-2.29%)
Apr 03, 2014 33.36 33.58 33.18 33.52 291,174 +0.18(+0.53%)
Apr 02, 2014 33.50 33.70 33.21 33.34 440,695 -0.14(-0.40%)
Apr 01, 2014 33.03 33.56 32.78 33.47 469,497 +0.48(+1.46%)
Mar 31, 2014 32.63 33.10 32.43 32.99 304,203 +0.55(+1.71%)
Mar 28, 2014 32.17 32.68 32.03 32.44 367,831 +0.32(+1.00%)
Mar 27, 2014 32.57 32.73 32.07 32.12 370,975 -0.55(-1.68%)
Mar 26, 2014 33.06 33.17 32.62 32.66 479,833 -0.31(-0.93%)
Mar 25, 2014 33.13 33.43 32.79 32.97 423,098 -0.16(-0.47%)
Mar 24, 2014 33.17 33.39 32.85 33.12 352,990 +0.06(+0.19%)
Mar 21, 2014 33.19 33.62 32.96 33.06 1,085,859 +0.01(+0.04%)
Mar 20, 2014 32.44 33.05 32.44 33.05 426,307 +0.51(+1.57%)
Mar 19, 2014 32.31 32.91 32.18 32.53 327,367 +0.22(+0.68%)
Mar 18, 2014 32.12 32.33 32.04 32.31 526,812 +0.18(+0.58%)
Mar 17, 2014 31.90 32.17 31.90 32.13 357,276 +0.33(+1.05%)
Mar 14, 2014 31.79 32.17 31.65 31.80 303,409 -0.12(-0.38%)
Mar 13, 2014 32.09 32.29 31.82 31.92 349,128 -0.08(-0.24%)
Mar 12, 2014 32.04 32.09 31.76 31.99 490,467 -0.15(-0.46%)
Mar 11, 2014 32.31 32.31 31.86 32.14 349,063 -0.12(-0.37%)
Mar 10, 2014 32.32 32.60 32.07 32.26 503,121 -0.04(-0.13%)
Mar 07, 2014 31.84 32.47 31.77 32.31 418,541 +0.57(+1.79%)
Mar 06, 2014 31.75 31.87 31.55 31.74 606,650 +0.11(+0.34%)
Mar 05, 2014 31.85 31.85 31.53 31.63 264,500 -0.14(-0.43%)
Mar 04, 2014 31.72 31.96 31.57 31.77 410,257 +0.52(+1.66%)
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.