Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.65 USD -0.09 (-0.12%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 28.71 28.75 28.39 28.60 150,333 -0.04(-0.14%)
Jan 29, 2004 28.77 28.80 28.50 28.64 186,593 -0.13(-0.45%)
Jan 28, 2004 28.85 29.02 28.73 28.77 386,015 -0.04(-0.12%)
Jan 27, 2004 28.66 28.81 28.57 28.81 269,715 +0.05(+0.18%)
Jan 26, 2004 28.64 28.77 28.32 28.75 339,325 +0.20(+0.72%)
Jan 23, 2004 28.43 28.65 28.40 28.55 298,961 +0.13(+0.45%)
Jan 22, 2004 28.46 28.54 28.26 28.42 267,834 -0.04(-0.12%)
Jan 21, 2004 27.71 28.46 27.61 28.46 349,588 +0.88(+3.20%)
Jan 20, 2004 27.26 27.68 27.26 27.57 353,865 +0.13(+0.49%)
Jan 16, 2004 26.98 27.58 26.92 27.44 1,471,741 +0.65(+2.42%)
Jan 15, 2004 26.78 26.91 26.59 26.79 393,435 +0.20(+0.75%)
Jan 14, 2004 26.52 26.89 26.47 26.59 330,188 -0.01(-0.04%)
Jan 13, 2004 26.83 26.97 26.16 26.60 219,741 -0.26(-0.98%)
Jan 12, 2004 27.15 27.23 26.79 26.87 258,710 -0.37(-1.37%)
Jan 09, 2004 27.60 27.63 27.11 27.24 142,385 -0.36(-1.29%)
Jan 08, 2004 27.74 27.99 27.50 27.60 150,316 -0.14(-0.51%)
Jan 07, 2004 28.02 28.16 27.06 27.74 264,287 -0.38(-1.35%)
Jan 06, 2004 28.35 28.35 27.63 28.12 303,750 -0.05(-0.19%)
Jan 05, 2004 28.21 28.32 28.06 28.17 116,639 -0.05(-0.17%)
Jan 02, 2004 28.63 28.77 28.19 28.22 114,415 -0.44(-1.55%)
Dec 31, 2003 28.79 28.85 28.28 28.66 136,824 -0.15(-0.53%)
Dec 30, 2003 28.45 28.81 28.45 28.81 141,533 +0.34(+1.19%)
Dec 29, 2003 28.22 28.61 28.22 28.47 262,795 +0.18(+0.64%)
Dec 26, 2003 28.28 28.30 28.21 28.29 16,219 +0.06(+0.23%)
Dec 24, 2003 28.40 28.41 28.22 28.23 40,987 -0.15(-0.54%)
Dec 23, 2003 28.39 28.51 28.26 28.38 107,482 +0.07(+0.25%)
Dec 22, 2003 28.10 28.38 28.07 28.31 98,151 +0.20(+0.73%)
Dec 19, 2003 28.54 28.61 28.10 28.11 98,371 -0.50(-1.74%)
Dec 18, 2003 28.02 28.60 28.02 28.60 121,859 +0.45(+1.60%)
Dec 17, 2003 28.12 28.21 27.97 28.15 175,015 -0.01(-0.02%)
Dec 16, 2003 28.27 28.35 28.11 28.16 231,579 -0.19(-0.66%)
Dec 15, 2003 28.47 28.59 28.20 28.35 244,341 +0.08(+0.29%)
Dec 12, 2003 28.11 28.46 28.11 28.26 212,752 +0.06(+0.21%)
Dec 11, 2003 27.77 28.28 27.75 28.20 170,515 +0.42(+1.52%)
Dec 10, 2003 28.08 28.08 27.77 27.78 137,076 -0.20(-0.71%)
Dec 09, 2003 28.15 28.20 27.96 27.98 166,226 -0.22(-0.79%)
Dec 08, 2003 27.78 28.20 27.77 28.20 130,396 +0.21(+0.75%)
Dec 05, 2003 28.06 28.06 27.90 27.99 158,240 -0.06(-0.23%)
Dec 04, 2003 27.74 28.06 27.68 28.06 221,397 +0.20(+0.73%)
Dec 03, 2003 28.18 28.18 27.74 27.85 229,543 -0.33(-1.16%)
Dec 02, 2003 28.00 28.30 27.92 28.18 196,623 +0.12(+0.42%)
Dec 01, 2003 28.01 28.15 27.89 28.06 135,836 +0.09(+0.31%)
Nov 28, 2003 27.85 28.02 27.71 27.98 122,049 +0.24(+0.86%)
Nov 26, 2003 27.73 27.90 27.59 27.74 125,883 +0.05(+0.17%)
Nov 25, 2003 27.48 27.73 27.19 27.69 229,358 -1.10(-3.82%)
Nov 24, 2003 28.59 28.81 28.59 28.79 231,123 +0.22(+0.78%)
Nov 21, 2003 28.53 28.65 28.54 28.57 181,571 +0.04(+0.14%)
Nov 20, 2003 28.67 28.68 28.44 28.53 170,186 -0.13(-0.47%)
Nov 19, 2003 28.37 28.72 28.33 28.66 175,284 +0.35(+1.24%)
Nov 18, 2003 28.32 28.44 28.20 28.31 157,825 +0.00(+0.00%)
Nov 17, 2003 28.54 28.54 27.87 28.31 194,466 -0.19(-0.66%)
Nov 14, 2003 28.67 28.80 28.44 28.50 89,951 -0.24(-0.83%)
Nov 13, 2003 28.94 28.94 28.66 28.74 85,531 -0.16(-0.57%)
Nov 12, 2003 28.33 28.90 28.33 28.90 130,712 +0.53(+1.88%)
Nov 11, 2003 28.54 28.62 28.35 28.37 159,629 -0.17(-0.59%)
Nov 10, 2003 28.71 28.82 28.46 28.54 161,544 -0.23(-0.81%)
Nov 07, 2003 28.68 28.84 28.65 28.77 127,984 +0.12(+0.43%)
Nov 06, 2003 28.53 28.65 28.42 28.65 104,043 +0.19(+0.66%)
Nov 05, 2003 28.53 28.56 28.36 28.46 103,380 +0.01(+0.02%)
Nov 04, 2003 28.23 28.59 28.15 28.45 160,383 +0.22(+0.78%)
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.