Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.27 USD -1.37 (-1.79%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.49 34.75 33.80 33.99 926,212 -0.61(-1.77%)
Oct 29, 2015 34.70 35.15 34.53 34.60 661,418 -0.10(-0.30%)
Oct 28, 2015 33.53 34.78 33.40 34.71 878,643 +1.33(+3.98%)
Oct 27, 2015 33.84 34.00 33.21 33.38 1,090,374 -0.60(-1.76%)
Oct 26, 2015 34.17 34.21 33.77 33.98 382,308 -0.20(-0.59%)
Oct 23, 2015 33.68 34.21 33.53 34.18 595,822 +0.79(+2.37%)
Oct 22, 2015 32.84 33.65 32.84 33.39 544,103 +0.54(+1.66%)
Oct 21, 2015 33.37 33.55 32.81 32.84 521,277 -0.48(-1.43%)
Oct 20, 2015 33.06 33.39 32.93 33.32 483,076 +0.37(+1.13%)
Oct 19, 2015 32.84 33.21 32.74 32.95 493,106 +0.04(+0.11%)
Oct 16, 2015 32.98 33.36 32.71 32.91 845,811 -0.06(-0.17%)
Oct 15, 2015 32.53 33.31 32.53 32.96 1,212,355 +0.18(+0.53%)
Oct 14, 2015 33.76 33.81 32.75 32.79 1,637,720 -1.67(-4.85%)
Oct 13, 2015 34.73 34.87 34.36 34.46 1,258,401 -0.29(-0.84%)
Oct 12, 2015 34.42 34.77 34.30 34.75 474,454 +0.19(+0.56%)
Oct 09, 2015 34.77 35.05 34.39 34.56 531,954 -0.28(-0.81%)
Oct 08, 2015 34.54 34.91 34.37 34.84 538,719 +0.19(+0.56%)
Oct 07, 2015 34.27 34.67 34.10 34.65 675,232 +0.57(+1.69%)
Oct 06, 2015 34.02 34.20 33.83 34.07 617,737 -0.05(-0.15%)
Oct 05, 2015 33.70 34.18 33.59 34.12 533,418 +0.72(+2.17%)
Oct 02, 2015 33.27 33.47 32.44 33.40 1,114,215 -0.44(-1.30%)
Oct 01, 2015 33.92 34.11 33.51 33.84 671,194 -0.16(-0.46%)
Sep 30, 2015 33.95 34.02 33.56 34.00 762,555 +0.40(+1.20%)
Sep 29, 2015 33.60 33.78 33.42 33.59 636,041 +0.04(+0.11%)
Sep 28, 2015 33.80 33.84 33.40 33.56 809,944 -0.32(-0.94%)
Sep 25, 2015 33.63 34.09 33.41 33.87 857,008 +0.59(+1.78%)
Sep 24, 2015 32.85 33.33 32.82 33.28 655,821 +0.09(+0.27%)
Sep 23, 2015 33.03 33.30 32.85 33.19 874,238 +0.30(+0.91%)
Sep 22, 2015 32.82 32.95 32.58 32.89 651,735 -0.22(-0.68%)
Sep 21, 2015 32.77 33.18 32.72 33.12 849,630 +0.65(+2.00%)
Sep 18, 2015 32.59 32.68 32.27 32.47 2,028,814 -0.59(-1.78%)
Sep 17, 2015 33.58 34.07 32.89 33.06 1,010,483 -0.63(-1.88%)
Sep 16, 2015 33.53 33.91 33.29 33.69 424,653 +0.06(+0.18%)
Sep 15, 2015 33.18 33.73 33.18 33.63 488,003 +0.53(+1.60%)
Sep 14, 2015 33.00 33.35 32.99 33.10 580,505 -0.07(-0.22%)
Sep 11, 2015 32.98 33.21 32.81 33.18 394,997 +0.06(+0.18%)
Sep 10, 2015 32.66 33.39 32.66 33.12 638,424 +0.30(+0.91%)
Sep 09, 2015 33.33 33.59 32.78 32.82 682,729 -0.51(-1.54%)
Sep 08, 2015 32.96 33.40 32.82 33.33 720,333 +0.90(+2.76%)
Sep 04, 2015 32.38 32.44 32.44 32.44 552,385 -0.23(-0.71%)
Sep 03, 2015 32.48 32.98 32.44 32.67 574,040 +0.17(+0.53%)
Sep 02, 2015 32.39 32.56 31.86 32.50 762,980 +0.49(+1.54%)
Sep 01, 2015 32.79 32.99 31.92 32.01 735,077 -1.43(-4.28%)
Aug 31, 2015 33.11 33.51 33.00 33.44 767,455 +0.16(+0.49%)
Aug 28, 2015 33.31 33.51 33.06 33.27 617,748 -0.08(-0.25%)
Aug 27, 2015 32.93 33.51 32.83 33.36 753,044 +0.71(+2.17%)
Aug 26, 2015 32.43 32.72 31.80 32.65 867,234 +0.94(+2.97%)
Aug 25, 2015 33.06 33.13 31.68 31.71 1,016,165 -0.75(-2.30%)
Aug 24, 2015 32.69 33.23 32.06 32.45 1,719,831 -1.39(-4.10%)
Aug 21, 2015 34.05 34.20 33.66 33.84 917,460 -0.46(-1.35%)
Aug 20, 2015 34.70 34.70 34.24 34.30 778,916 -0.69(-1.98%)
Aug 19, 2015 35.21 35.43 34.93 35.00 766,108 -0.40(-1.14%)
Aug 18, 2015 35.46 35.72 35.25 35.40 346,516 -0.14(-0.40%)
Aug 17, 2015 35.25 35.81 35.03 35.54 560,577 +0.06(+0.17%)
Aug 14, 2015 35.03 35.50 35.03 35.48 280,303 +0.46(+1.32%)
Aug 13, 2015 34.85 35.15 34.73 35.02 448,290 +0.17(+0.49%)
Aug 12, 2015 35.07 35.07 34.29 34.85 911,699 -0.40(-1.14%)
Aug 11, 2015 35.37 35.62 35.03 35.25 511,513 -0.51(-1.42%)
Aug 10, 2015 35.49 35.77 35.43 35.76 359,711 +0.57(+1.61%)
Aug 07, 2015 35.32 35.56 34.89 35.19 677,331 -0.12(-0.34%)
Aug 06, 2015 35.62 35.73 35.15 35.31 470,083 -0.24(-0.67%)
Aug 05, 2015 35.39 35.76 35.28 35.55 639,883 +0.27(+0.76%)
Aug 04, 2015 35.24 35.53 34.91 35.28 404,494 +0.13(+0.36%)
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.