Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.48 USD +0.10 (+0.16%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.32 45.45 45.07 45.26 366,633 +0.43(+0.96%)
Oct 30, 2014 44.79 45.07 44.53 44.83 232,939 +0.01(+0.02%)
Oct 29, 2014 44.40 44.90 43.94 44.82 444,066 +0.52(+1.17%)
Oct 28, 2014 43.76 44.37 43.53 44.30 350,584 +0.87(+2.00%)
Oct 27, 2014 43.12 43.51 43.13 43.43 352,761 +0.30(+0.70%)
Oct 24, 2014 42.88 43.34 42.69 43.13 207,434 +0.21(+0.48%)
Oct 23, 2014 42.92 43.38 42.52 42.92 267,944 +0.30(+0.72%)
Oct 22, 2014 43.08 43.25 42.60 42.62 336,464 -0.28(-0.65%)
Oct 21, 2014 42.25 43.24 42.25 42.90 381,934 +0.91(+2.17%)
Oct 20, 2014 41.72 42.14 41.36 41.99 468,034 +0.25(+0.60%)
Oct 17, 2014 42.26 42.29 41.53 41.74 822,523 +0.09(+0.22%)
Oct 16, 2014 40.54 41.83 40.39 41.65 884,388 +0.35(+0.85%)
Oct 15, 2014 40.01 42.99 40.00 41.30 1,035,107 -2.05(-4.73%)
Oct 14, 2014 43.62 44.00 43.29 43.35 571,176 -0.01(-0.02%)
Oct 13, 2014 43.50 43.82 43.33 43.36 423,414 -0.13(-0.30%)
Oct 10, 2014 43.38 43.94 43.28 43.49 379,866 +0.05(+0.12%)
Oct 09, 2014 44.09 44.32 43.35 43.44 431,402 -0.78(-1.76%)
Oct 08, 2014 43.75 44.31 43.50 44.22 464,764 +0.48(+1.10%)
Oct 07, 2014 43.89 44.15 43.61 43.74 555,903 -0.84(-1.88%)
Oct 06, 2014 45.01 45.20 44.51 44.58 281,158 -0.33(-0.73%)
Oct 03, 2014 44.90 45.26 44.29 44.91 252,444 +0.42(+0.94%)
Oct 02, 2014 44.26 44.74 43.81 44.49 272,614 +0.26(+0.59%)
Oct 01, 2014 44.51 44.85 44.09 44.23 588,703 -0.42(-0.93%)
Sep 30, 2014 44.90 45.04 44.55 44.65 316,939 -0.31(-0.70%)
Sep 29, 2014 44.81 45.14 44.52 44.96 244,286 -0.19(-0.42%)
Sep 26, 2014 45.21 45.46 44.82 45.15 234,626 +0.09(+0.20%)
Sep 25, 2014 45.69 45.70 45.01 45.06 354,879 -0.65(-1.42%)
Sep 24, 2014 45.38 45.77 45.20 45.71 273,305 +0.29(+0.64%)
Sep 23, 2014 45.83 46.09 45.39 45.42 365,039 -0.59(-1.28%)
Sep 22, 2014 46.30 46.58 45.94 46.01 257,923 -0.46(-0.99%)
Sep 19, 2014 47.12 47.48 46.44 46.47 913,683 -0.39(-0.83%)
Sep 18, 2014 46.47 47.35 46.45 46.86 307,348 +0.59(+1.28%)
Sep 17, 2014 46.11 46.75 45.98 46.27 244,368 +0.12(+0.26%)
Sep 16, 2014 46.44 46.85 46.09 46.15 359,535 -0.30(-0.65%)
Sep 15, 2014 46.52 46.68 46.25 46.45 250,134 -0.18(-0.39%)
Sep 12, 2014 46.34 46.92 46.15 46.63 360,121 +0.21(+0.45%)
Sep 11, 2014 45.99 46.52 45.76 46.42 277,229 +0.16(+0.35%)
Sep 10, 2014 45.77 46.36 45.77 46.26 193,804 +0.55(+1.20%)
Sep 09, 2014 45.99 46.29 45.56 45.71 289,773 -0.52(-1.12%)
Sep 08, 2014 45.99 46.32 45.78 46.23 315,117 +0.11(+0.24%)
Sep 05, 2014 45.84 46.22 45.61 46.12 188,613 +0.12(+0.26%)
Sep 04, 2014 46.17 46.58 45.92 46.00 216,086 -0.15(-0.33%)
Sep 03, 2014 46.40 46.55 45.95 46.15 299,932 -0.35(-0.75%)
Sep 02, 2014 46.25 46.83 46.22 46.50 390,152 +0.37(+0.80%)
Aug 29, 2014 45.95 46.13 46.13 46.13 334,700 +0.27(+0.59%)
Aug 28, 2014 45.96 46.14 45.73 45.86 251,723 -0.28(-0.61%)
Aug 27, 2014 46.23 46.42 45.96 46.14 381,951 -0.11(-0.24%)
Aug 26, 2014 46.05 46.37 45.91 46.25 295,794 +0.11(+0.24%)
Aug 25, 2014 46.45 46.46 45.95 46.14 243,475 +0.00(+0.00%)
Aug 22, 2014 46.11 46.42 45.84 46.14 201,998 +0.06(+0.13%)
Aug 21, 2014 45.67 46.27 45.61 46.08 231,258 +0.39(+0.85%)
Aug 20, 2014 45.68 45.88 45.34 45.69 214,369 -0.13(-0.28%)
Aug 19, 2014 45.88 45.98 45.45 45.82 239,099 +0.12(+0.26%)
Aug 18, 2014 45.58 45.83 45.07 45.70 298,295 +0.54(+1.20%)
Aug 15, 2014 45.55 45.70 44.82 45.16 223,142 -0.28(-0.62%)
Aug 14, 2014 45.49 45.73 45.34 45.44 211,999 -0.06(-0.13%)
Aug 13, 2014 45.28 45.77 45.22 45.50 181,822 +0.45(+1.00%)
Aug 12, 2014 45.03 45.43 44.84 45.05 208,487 -0.03(-0.07%)
Aug 11, 2014 45.20 45.33 44.65 45.08 181,899 +0.12(+0.27%)
Aug 08, 2014 44.86 45.06 44.65 44.96 218,380 +0.27(+0.60%)
Aug 07, 2014 45.13 45.24 44.44 44.69 216,632 -0.37(-0.82%)
Aug 06, 2014 44.55 45.15 44.55 45.06 179,671 +0.22(+0.49%)
Aug 05, 2014 44.65 45.30 44.65 44.84 261,303 -0.08(-0.18%)
Aug 04, 2014 45.00 45.08 44.34 44.92 297,992 +0.15(+0.34%)
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.