Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.79 38.85 37.77 38.36 533,130 -0.71(-1.82%)
Oct 29, 2009 39.23 39.23 38.52 39.07 430,362 +0.21(+0.54%)
Oct 28, 2009 39.10 39.44 38.55 38.86 388,235 -0.14(-0.36%)
Oct 27, 2009 39.38 39.79 38.87 39.00 269,416 -0.15(-0.38%)
Oct 26, 2009 40.08 40.08 38.99 39.15 468,091 -0.80(-2.00%)
Oct 23, 2009 40.00 40.25 39.67 39.95 359,902 -0.16(-0.40%)
Oct 22, 2009 38.70 40.25 38.56 40.11 551,801 +1.51(+3.91%)
Oct 21, 2009 38.94 39.66 38.54 38.60 582,189 -0.53(-1.35%)
Oct 20, 2009 38.86 39.46 38.78 39.13 463,521 -0.11(-0.28%)
Oct 19, 2009 39.15 39.48 38.60 39.24 536,563 +0.25(+0.64%)
Oct 16, 2009 39.49 39.59 38.82 38.99 649,696 -0.95(-2.38%)
Oct 15, 2009 40.00 40.64 39.72 39.94 501,768 -0.06(-0.15%)
Oct 14, 2009 38.13 40.19 38.13 40.00 1,025,358 +2.87(+7.73%)
Oct 13, 2009 36.80 37.22 36.45 37.13 382,788 +0.12(+0.32%)
Oct 12, 2009 37.24 37.43 36.85 37.01 230,215 -0.46(-1.23%)
Oct 09, 2009 36.85 37.50 36.85 37.47 192,683 +0.45(+1.22%)
Oct 08, 2009 36.83 37.08 36.19 37.02 438,726 +0.37(+1.01%)
Oct 07, 2009 36.20 36.85 35.99 36.65 195,113 +0.25(+0.69%)
Oct 06, 2009 36.50 36.73 35.95 36.40 232,567 +0.06(+0.17%)
Oct 05, 2009 36.15 36.34 35.93 36.34 278,245 +0.32(+0.89%)
Oct 02, 2009 35.94 36.51 35.90 36.02 191,406 -0.15(-0.41%)
Oct 01, 2009 37.19 37.19 36.08 36.17 365,049 -1.07(-2.87%)
Sep 30, 2009 37.24 37.40 36.59 37.24 265,350 +0.04(+0.11%)
Sep 29, 2009 37.06 37.50 36.81 37.20 320,144 +0.08(+0.22%)
Sep 28, 2009 36.58 37.13 36.13 37.12 357,580 +0.81(+2.23%)
Sep 25, 2009 36.67 36.75 36.12 36.31 247,881 -0.34(-0.93%)
Sep 24, 2009 36.85 37.35 36.31 36.65 278,917 -0.19(-0.52%)
Sep 23, 2009 37.18 37.37 36.80 36.84 294,101 -0.17(-0.46%)
Sep 22, 2009 37.27 37.27 36.62 37.01 251,791 +0.04(+0.11%)
Sep 21, 2009 36.95 37.18 36.67 36.97 362,062 -0.27(-0.73%)
Sep 18, 2009 37.96 37.96 37.12 37.24 768,463 -0.41(-1.09%)
Sep 17, 2009 38.00 38.10 37.45 37.65 308,503 -0.51(-1.34%)
Sep 16, 2009 37.63 38.44 37.59 38.16 540,418 +0.40(+1.06%)
Sep 15, 2009 37.41 37.80 36.84 37.76 354,852 +0.44(+1.18%)
Sep 14, 2009 36.66 37.36 36.50 37.32 289,207 +0.45(+1.22%)
Sep 11, 2009 36.76 36.97 36.46 36.87 198,457 +0.07(+0.19%)
Sep 10, 2009 36.86 36.88 36.40 36.80 245,393 -0.19(-0.51%)
Sep 09, 2009 36.89 37.17 36.57 36.99 341,368 -0.06(-0.16%)
Sep 08, 2009 37.01 37.17 36.33 37.05 756,120 +0.26(+0.71%)
Sep 04, 2009 36.55 36.80 36.32 36.79 223,352 +0.26(+0.71%)
Sep 03, 2009 36.03 36.55 35.84 36.53 321,157 +0.63(+1.75%)
Sep 02, 2009 35.71 36.33 35.48 35.90 447,943 -0.02(-0.06%)
Sep 01, 2009 36.75 37.33 35.77 35.92 615,287 -0.81(-2.21%)
Aug 31, 2009 37.19 37.32 36.67 36.73 488,360 -0.74(-1.97%)
Aug 28, 2009 38.06 38.21 37.17 37.47 423,926 -0.59(-1.55%)
Aug 27, 2009 38.00 38.07 37.30 38.06 298,652 +0.05(+0.13%)
Aug 26, 2009 38.32 38.78 37.81 38.01 450,032 -0.17(-0.45%)
Aug 25, 2009 38.74 38.83 38.04 38.18 566,968 -0.55(-1.42%)
Aug 24, 2009 39.27 39.50 38.45 38.73 467,451 -0.35(-0.90%)
Aug 21, 2009 38.69 39.30 38.49 39.08 414,595 +0.69(+1.80%)
Aug 20, 2009 38.01 38.68 37.88 38.39 294,295 +0.20(+0.52%)
Aug 19, 2009 37.56 38.41 37.56 38.19 268,246 +0.17(+0.45%)
Aug 18, 2009 37.85 38.33 37.80 38.02 255,245 +0.15(+0.40%)
Aug 17, 2009 38.09 38.18 37.68 37.87 338,298 -0.85(-2.20%)
Aug 14, 2009 39.15 39.18 38.22 38.72 335,423 -0.57(-1.45%)
Aug 13, 2009 39.26 39.37 38.43 39.29 400,294 +0.33(+0.85%)
Aug 12, 2009 38.55 39.27 38.13 38.96 332,421 +0.53(+1.38%)
Aug 11, 2009 39.21 39.44 38.03 38.43 563,442 -1.14(-2.88%)
Aug 10, 2009 38.95 39.99 38.95 39.57 626,417 +0.36(+0.92%)
Aug 07, 2009 38.46 39.90 38.13 39.21 587,242 +1.24(+3.27%)
Aug 06, 2009 38.58 38.76 37.90 37.97 434,055 -0.30(-0.78%)
Aug 05, 2009 38.13 38.67 38.04 38.27 339,444 +0.09(+0.24%)
Aug 04, 2009 36.98 38.35 36.93 38.18 557,103 +0.88(+2.36%)
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.