Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.92 USD +1.79 (+2.32%)
Official Closing Price Updated: 5:24 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.56 24.56 24.30 24.55 437,562 -0.01(-0.05%)
Oct 26, 2012 24.61 24.56 24.56 24.56 623,164 -0.06(-0.24%)
Oct 25, 2012 24.53 24.66 24.41 24.62 475,297 +0.19(+0.79%)
Oct 24, 2012 24.60 24.60 24.37 24.42 404,974 +0.02(+0.08%)
Oct 23, 2012 24.20 24.54 24.08 24.40 1,375,552 +0.12(+0.48%)
Oct 19, 2012 24.45 24.56 24.29 24.29 2,448,243 -0.05(-0.19%)
Oct 18, 2012 24.26 24.46 24.08 24.33 903,130 +0.15(+0.61%)
Oct 17, 2012 24.17 24.37 24.04 24.19 1,383,201 -0.08(-0.32%)
Oct 16, 2012 24.86 24.86 24.02 24.26 2,224,394 -0.84(-3.36%)
Oct 15, 2012 25.26 25.45 25.04 25.11 1,633,861 -0.12(-0.46%)
Oct 12, 2012 25.91 25.93 25.14 25.22 955,527 -0.78(-3.00%)
Oct 11, 2012 26.04 26.10 25.86 26.00 372,415 +0.14(+0.55%)
Oct 10, 2012 25.86 25.98 25.75 25.86 320,439 +0.08(+0.33%)
Oct 09, 2012 26.02 26.02 25.67 25.78 597,887 -0.01(-0.02%)
Oct 08, 2012 25.86 25.86 25.65 25.78 433,458 -0.12(-0.47%)
Oct 05, 2012 25.95 26.09 25.77 25.91 370,171 +0.01(+0.05%)
Oct 04, 2012 25.84 25.96 25.70 25.89 710,197 +0.15(+0.60%)
Oct 03, 2012 25.83 25.95 25.64 25.74 350,517 -0.02(-0.08%)
Oct 02, 2012 25.83 26.02 25.62 25.76 436,199 -0.08(-0.30%)
Oct 01, 2012 26.18 26.20 25.66 25.84 612,778 -0.16(-0.62%)
Sep 28, 2012 26.01 26.10 25.81 26.00 323,124 -0.11(-0.42%)
Sep 27, 2012 26.02 26.31 25.87 26.11 314,639 +0.21(+0.82%)
Sep 26, 2012 26.13 26.29 25.84 25.89 419,418 -0.25(-0.96%)
Sep 25, 2012 26.51 26.56 26.12 26.15 340,012 -0.20(-0.76%)
Sep 24, 2012 26.08 26.51 25.96 26.35 323,576 +0.14(+0.54%)
Sep 21, 2012 26.76 26.77 26.05 26.20 2,330,839 -0.01(-0.02%)
Sep 20, 2012 26.27 26.42 26.11 26.21 686,781 -0.28(-1.07%)
Sep 19, 2012 26.78 26.81 26.45 26.49 444,038 -0.15(-0.58%)
Sep 18, 2012 26.83 26.93 26.62 26.65 523,738 -0.25(-0.93%)
Sep 17, 2012 27.42 27.54 26.87 26.90 600,251 -0.53(-1.93%)
Sep 14, 2012 26.89 27.55 26.73 27.43 545,270 +0.65(+2.43%)
Sep 13, 2012 26.36 27.04 26.20 26.78 608,192 +0.28(+1.07%)
Sep 12, 2012 26.42 26.63 26.30 26.49 381,718 +0.17(+0.64%)
Sep 11, 2012 26.35 26.58 26.21 26.33 324,944 +0.01(+0.02%)
Sep 10, 2012 26.53 26.56 26.32 26.32 332,727 -0.14(-0.51%)
Sep 07, 2012 26.40 26.55 26.30 26.45 426,693 +0.15(+0.59%)
Sep 06, 2012 26.27 26.52 26.25 26.30 711,260 +0.22(+0.84%)
Sep 05, 2012 26.21 26.42 25.90 26.08 707,103 -0.32(-1.20%)
Sep 04, 2012 25.97 26.50 25.87 26.40 770,100 +0.46(+1.79%)
Aug 31, 2012 25.88 25.96 25.71 25.93 467,025 +0.23(+0.90%)
Aug 30, 2012 25.86 25.86 25.69 25.70 348,812 -0.25(-0.97%)
Aug 29, 2012 25.58 25.96 25.46 25.95 416,654 +0.50(+1.98%)
Aug 27, 2012 25.55 25.65 25.40 25.45 216,180 -0.01(-0.05%)
Aug 24, 2012 25.32 25.58 25.31 25.46 359,166 +0.16(+0.64%)
Aug 23, 2012 25.49 25.51 25.30 25.30 291,664 -0.17(-0.68%)
Aug 22, 2012 25.73 25.82 25.44 25.47 366,649 -0.32(-1.22%)
Aug 21, 2012 25.76 26.04 25.75 25.79 440,184 +0.08(+0.33%)
Aug 20, 2012 25.72 25.82 25.64 25.71 288,456 -0.01(-0.05%)
Aug 17, 2012 25.46 25.73 25.39 25.72 307,238 +0.24(+0.94%)
Aug 16, 2012 25.46 25.49 25.24 25.48 301,569 +0.08(+0.33%)
Aug 15, 2012 25.43 25.62 25.37 25.40 344,991 -0.01(-0.05%)
Aug 14, 2012 25.47 25.50 25.32 25.41 337,619 +0.03(+0.13%)
Aug 13, 2012 25.34 25.40 25.15 25.38 298,391 +0.05(+0.18%)
Aug 10, 2012 25.34 25.34 25.14 25.33 278,101 -0.03(-0.13%)
Aug 09, 2012 25.66 25.66 25.29 25.37 298,520 -0.25(-0.98%)
Aug 08, 2012 25.46 25.86 25.45 25.62 390,546 +0.12(+0.46%)
Aug 07, 2012 25.50 25.84 25.38 25.50 461,221 +0.14(+0.56%)
Aug 06, 2012 25.64 25.80 25.32 25.36 316,440 -0.27(-1.06%)
Aug 03, 2012 25.42 25.77 25.35 25.63 403,300 +0.56(+2.24%)
Aug 02, 2012 25.10 25.22 24.89 25.07 466,287 -0.12(-0.49%)
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.