Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.08 39.24 38.86 39.04 1,032,332 +0.09(+0.22%)
Oct 28, 2016 39.35 39.35 38.75 38.95 401,862 -0.31(-0.78%)
Oct 27, 2016 39.40 39.40 39.09 39.25 631,572 +0.13(+0.32%)
Oct 26, 2016 38.56 39.17 38.56 39.13 686,843 +0.42(+1.07%)
Oct 25, 2016 39.00 39.07 38.61 38.71 400,998 -0.34(-0.86%)
Oct 24, 2016 38.95 39.26 38.87 39.05 343,867 +0.24(+0.61%)
Oct 21, 2016 38.57 38.90 38.44 38.82 348,222 +0.09(+0.24%)
Oct 20, 2016 38.67 38.88 38.47 38.72 349,804 +0.05(+0.14%)
Oct 19, 2016 38.17 38.76 38.12 38.67 412,357 +0.65(+1.71%)
Oct 18, 2016 38.00 38.15 37.72 38.02 508,941 +0.29(+0.77%)
Oct 17, 2016 37.83 38.05 37.56 37.73 626,280 -0.22(-0.58%)
Oct 14, 2016 38.39 38.62 37.34 37.95 956,118 -0.84(-2.16%)
Oct 13, 2016 39.03 39.03 38.34 38.78 754,352 -0.71(-1.79%)
Oct 12, 2016 39.45 39.65 39.38 39.49 618,557 +0.10(+0.26%)
Oct 11, 2016 39.58 39.69 39.07 39.39 654,979 -0.14(-0.36%)
Oct 10, 2016 39.42 39.80 39.42 39.53 279,630 +0.28(+0.72%)
Oct 07, 2016 39.18 39.31 38.67 39.25 619,381 +0.09(+0.24%)
Oct 06, 2016 38.94 39.20 38.67 39.15 286,976 +0.31(+0.79%)
Oct 05, 2016 38.52 39.19 38.52 38.85 332,046 +0.55(+1.43%)
Oct 04, 2016 38.31 38.62 38.17 38.30 396,401 +0.04(+0.10%)
Oct 03, 2016 38.38 38.90 38.17 38.26 459,838 -0.34(-0.87%)
Sep 30, 2016 38.20 38.78 38.12 38.60 381,361 +0.49(+1.27%)
Sep 29, 2016 38.65 38.75 38.00 38.11 386,076 -0.43(-1.12%)
Sep 28, 2016 38.23 38.56 37.95 38.54 256,479 +0.47(+1.23%)
Sep 27, 2016 37.78 38.09 37.68 38.07 291,901 +0.17(+0.45%)
Sep 26, 2016 38.53 38.64 37.87 37.90 380,946 -0.77(-1.99%)
Sep 23, 2016 38.63 38.93 38.51 38.67 316,865 +0.01(+0.02%)
Sep 22, 2016 38.28 38.68 38.19 38.66 354,104 +0.49(+1.29%)
Sep 21, 2016 38.17 38.40 37.89 38.17 457,141 +0.03(+0.08%)
Sep 20, 2016 37.79 38.59 37.75 38.13 674,598 -0.31(-0.79%)
Sep 19, 2016 38.31 38.64 38.17 38.44 291,120 +0.26(+0.68%)
Sep 16, 2016 38.32 38.38 38.02 38.18 747,555 -0.25(-0.65%)
Sep 15, 2016 38.40 38.77 38.25 38.43 515,962 +0.09(+0.25%)
Sep 14, 2016 38.68 38.81 38.28 38.34 258,449 -0.24(-0.63%)
Sep 13, 2016 38.89 38.89 38.20 38.58 443,034 -0.57(-1.46%)
Sep 12, 2016 38.93 39.26 38.57 39.15 571,179 +0.16(+0.42%)
Sep 09, 2016 39.13 39.35 38.98 38.99 354,305 -0.24(-0.60%)
Sep 08, 2016 39.37 39.51 39.18 39.22 300,091 -0.18(-0.46%)
Sep 07, 2016 39.16 40.19 39.03 39.40 433,168 +0.02(+0.04%)
Sep 06, 2016 39.86 39.98 39.16 39.39 539,932 -0.59(-1.47%)
Sep 02, 2016 39.57 39.98 39.98 39.98 485,879 +0.45(+1.13%)
Sep 01, 2016 39.69 39.90 39.20 39.53 363,302 -0.18(-0.45%)
Aug 31, 2016 39.66 39.86 39.33 39.71 546,263 +0.01(+0.02%)
Aug 30, 2016 39.16 39.70 39.16 39.70 410,582 +0.48(+1.22%)
Aug 29, 2016 38.88 39.33 38.88 39.22 418,841 +0.28(+0.72%)
Aug 26, 2016 38.75 39.06 38.59 38.94 394,974 +0.22(+0.57%)
Aug 25, 2016 38.63 38.82 38.52 38.72 274,791 +0.09(+0.24%)
Aug 24, 2016 38.42 38.64 38.38 38.63 244,573 +0.15(+0.39%)
Aug 23, 2016 38.54 38.71 37.89 38.48 347,568 -0.02(-0.06%)
Aug 22, 2016 38.38 38.54 38.24 38.50 213,790 +0.05(+0.14%)
Aug 19, 2016 38.23 38.49 38.19 38.45 347,854 +0.03(+0.08%)
Aug 18, 2016 38.10 38.42 37.95 38.42 361,077 +0.24(+0.62%)
Aug 17, 2016 37.97 38.31 37.97 38.18 567,063 +0.17(+0.45%)
Aug 16, 2016 38.02 38.17 37.73 38.01 385,420 -0.13(-0.35%)
Aug 15, 2016 37.82 38.20 37.77 38.14 400,589 +0.32(+0.85%)
Aug 12, 2016 37.65 37.91 37.35 37.82 451,630 -0.05(-0.14%)
Aug 11, 2016 37.89 37.99 37.70 37.88 339,673 +0.15(+0.39%)
Aug 10, 2016 38.01 38.13 37.62 37.73 280,007 -0.34(-0.91%)
Aug 09, 2016 37.97 38.11 37.83 38.07 351,947 +0.03(+0.08%)
Aug 08, 2016 38.27 38.38 37.96 38.04 404,671 -0.13(-0.35%)
Aug 05, 2016 37.37 38.18 37.37 38.17 525,761 +1.09(+2.94%)
Aug 04, 2016 37.18 37.33 36.84 37.08 371,060 -0.09(-0.23%)
Aug 03, 2016 36.54 37.17 36.54 37.17 513,424 +0.70(+1.91%)
Aug 02, 2016 36.85 36.86 36.42 36.47 368,237 -0.39(-1.06%)
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.