Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.88 USD -1.27 (-1.67%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.26 29.58 29.09 29.56 282,401 +0.08(+0.26%)
Jan 30, 2006 29.51 29.54 29.21 29.48 174,431 -0.08(-0.26%)
Jan 27, 2006 29.74 29.74 29.38 29.56 289,360 -0.23(-0.77%)
Jan 26, 2006 29.29 29.91 29.29 29.78 248,895 +0.44(+1.51%)
Jan 25, 2006 29.21 29.36 29.12 29.34 186,435 +0.04(+0.12%)
Jan 24, 2006 29.20 29.38 29.08 29.30 476,837 +0.02(+0.06%)
Jan 23, 2006 29.09 29.53 29.01 29.29 185,965 +0.08(+0.28%)
Jan 20, 2006 29.49 29.60 29.05 29.20 203,989 -0.44(-1.48%)
Jan 19, 2006 29.57 29.73 29.39 29.64 139,799 -0.01(-0.04%)
Jan 18, 2006 29.38 29.77 29.32 29.65 315,943 -0.03(-0.10%)
Jan 17, 2006 29.23 29.72 28.73 29.68 451,304 +0.09(+0.30%)
Jan 13, 2006 29.43 29.92 29.43 29.60 155,059 +0.00(+0.00%)
Jan 12, 2006 29.85 30.29 29.52 29.60 356,601 -0.80(-2.62%)
Jan 11, 2006 30.52 30.52 30.11 30.39 175,527 -0.11(-0.36%)
Jan 10, 2006 30.40 30.65 30.20 30.50 188,271 +0.02(+0.06%)
Jan 09, 2006 30.53 30.68 30.44 30.49 113,067 -0.06(-0.19%)
Jan 06, 2006 30.50 30.69 30.20 30.54 234,470 -0.11(-0.34%)
Jan 05, 2006 30.40 30.71 30.40 30.65 194,932 +0.02(+0.08%)
Jan 04, 2006 30.27 30.63 30.14 30.63 158,422 +0.46(+1.53%)
Jan 03, 2006 30.34 30.44 29.88 30.16 341,570 -0.31(-1.02%)
Dec 30, 2005 30.77 30.77 30.32 30.47 107,816 -0.11(-0.36%)
Dec 29, 2005 30.66 30.86 30.58 30.58 112,347 -0.19(-0.61%)
Dec 28, 2005 30.82 30.87 30.69 30.77 175,303 +0.01(+0.02%)
Dec 27, 2005 30.89 30.94 30.64 30.77 153,241 +0.20(+0.65%)
Dec 23, 2005 30.55 30.80 30.48 30.57 60,026 -0.04(-0.13%)
Dec 22, 2005 30.65 30.71 30.40 30.61 136,800 -0.11(-0.36%)
Dec 21, 2005 30.74 30.93 30.60 30.72 208,885 -0.11(-0.36%)
Dec 20, 2005 30.71 30.97 30.71 30.83 139,905 +0.02(+0.06%)
Dec 19, 2005 30.86 30.99 30.71 30.81 121,550 -0.11(-0.34%)
Dec 16, 2005 30.99 31.08 30.86 30.92 130,427 +0.05(+0.17%)
Dec 15, 2005 31.05 31.15 30.74 30.87 125,261 -0.26(-0.85%)
Dec 14, 2005 31.22 31.36 30.95 31.13 107,368 -0.03(-0.09%)
Dec 13, 2005 30.92 31.22 30.87 31.16 110,100 +0.16(+0.51%)
Dec 12, 2005 31.15 31.15 30.78 31.00 216,605 +0.00(+0.00%)
Dec 09, 2005 30.78 31.12 30.78 31.00 130,852 +0.10(+0.32%)
Dec 08, 2005 30.71 31.06 30.61 30.90 167,504 +0.28(+0.92%)
Dec 07, 2005 30.93 30.97 30.50 30.62 277,332 -0.17(-0.55%)
Dec 06, 2005 31.09 31.10 30.78 30.79 120,409 -0.23(-0.75%)
Dec 05, 2005 31.13 31.13 30.64 31.02 134,655 -0.12(-0.39%)
Dec 02, 2005 31.08 31.15 30.70 31.15 146,597 +0.13(+0.41%)
Dec 01, 2005 30.46 31.02 30.36 31.02 325,992 +0.76(+2.51%)
Nov 30, 2005 30.69 30.84 30.14 30.26 201,732 -0.43(-1.39%)
Nov 29, 2005 30.36 30.81 30.35 30.68 164,885 +0.33(+1.10%)
Nov 28, 2005 30.15 30.46 30.15 30.35 270,427 +0.04(+0.12%)
Nov 25, 2005 30.61 30.84 30.14 30.32 190,087 -1.91(-5.93%)
Nov 23, 2005 32.20 32.33 32.13 32.23 362,406 -0.03(-0.09%)
Nov 22, 2005 32.22 32.50 32.02 32.26 170,185 -0.11(-0.33%)
Nov 21, 2005 32.39 32.51 32.06 32.36 146,556 -0.02(-0.07%)
Nov 18, 2005 32.40 32.52 32.10 32.39 88,700 -0.02(-0.05%)
Nov 17, 2005 31.73 32.43 31.59 32.40 158,835 +0.79(+2.50%)
Nov 16, 2005 31.77 31.87 31.30 31.61 199,854 -0.27(-0.86%)
Nov 15, 2005 31.88 32.11 31.83 31.89 191,693 -0.23(-0.71%)
Nov 14, 2005 31.00 32.40 31.00 32.12 355,316 -0.40(-1.24%)
Nov 11, 2005 32.37 32.60 32.30 32.52 75,154 +0.03(+0.09%)
Nov 10, 2005 31.70 32.55 31.70 32.49 191,956 +0.70(+2.21%)
Nov 09, 2005 31.46 31.82 31.32 31.79 163,441 +0.39(+1.23%)
Nov 08, 2005 31.25 31.56 31.18 31.40 109,589 -0.06(-0.19%)
Nov 07, 2005 31.57 31.63 31.36 31.46 280,058 -0.13(-0.43%)
Nov 04, 2005 31.36 31.61 31.20 31.60 177,710 +0.16(+0.50%)
Nov 03, 2005 31.75 31.75 31.31 31.44 113,372 -0.29(-0.92%)
Nov 02, 2005 31.10 31.74 31.10 31.73 185,258 +0.59(+1.90%)
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.