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 31, 2003 47.62 48.15 47.62 47.88 81,505 +0.21(+0.44%)
Oct 30, 2003 47.35 47.75 47.51 47.67 69,048 +0.32(+0.68%)
Oct 29, 2003 47.35 47.63 47.22 47.35 99,682 +0.19(+0.40%)
Oct 28, 2003 46.66 47.30 46.66 47.16 100,109 +0.16(+0.34%)
Oct 27, 2003 46.38 47.02 46.38 47.00 59,900 +0.74(+1.60%)
Oct 24, 2003 46.20 46.44 46.05 46.26 49,000 -0.16(-0.34%)
Oct 23, 2003 46.24 46.45 45.98 46.42 107,300 +0.11(+0.24%)
Oct 22, 2003 46.84 46.84 46.25 46.31 90,800 -0.48(-1.03%)
Oct 21, 2003 46.47 46.87 46.40 46.79 71,627 +0.27(+0.58%)
Oct 20, 2003 46.81 46.87 46.26 46.52 80,840 -0.26(-0.56%)
Oct 17, 2003 46.86 46.90 46.41 46.78 92,786 +0.02(+0.04%)
Oct 16, 2003 46.68 47.01 46.47 46.76 99,534 +0.08(+0.17%)
Oct 15, 2003 46.60 46.98 46.44 46.68 185,396 +0.16(+0.34%)
Oct 14, 2003 46.40 46.72 46.36 46.52 243,179 +0.02(+0.04%)
Oct 13, 2003 45.34 46.52 45.30 46.50 250,733 +1.13(+2.49%)
Oct 10, 2003 44.75 45.40 44.75 45.37 139,648 +0.73(+1.64%)
Oct 09, 2003 44.49 45.07 44.49 44.64 177,312 +0.12(+0.27%)
Oct 08, 2003 44.45 44.56 44.21 44.52 113,357 +0.15(+0.34%)
Oct 07, 2003 44.14 44.38 44.13 44.37 129,140 +0.22(+0.50%)
Oct 06, 2003 44.16 44.49 44.14 44.15 196,477 -0.17(-0.38%)
Oct 03, 2003 44.24 44.81 44.12 44.32 141,773 +0.15(+0.34%)
Oct 02, 2003 44.16 44.27 43.97 44.17 74,680 -0.11(-0.25%)
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.