Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.48 USD -2.16 (-2.82%)
Official Closing Price Updated: 4:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.23 32.26 31.97 32.07 0 -0.21(-0.66%)
Nov 27, 2013 32.03 32.35 31.93 32.28 0 +0.21(+0.64%)
Nov 26, 2013 32.19 32.33 31.95 32.07 0 -0.29(-0.91%)
Nov 25, 2013 32.37 32.53 32.20 32.37 0 -0.03(-0.10%)
Nov 22, 2013 32.09 32.43 31.89 32.40 0 +0.31(+0.97%)
Nov 21, 2013 31.75 32.20 31.62 32.09 244,492 +0.44(+1.39%)
Nov 20, 2013 31.76 31.91 31.53 31.65 200,905 -0.08(-0.26%)
Nov 19, 2013 31.64 31.90 31.62 31.73 0 -0.07(-0.21%)
Nov 18, 2013 31.81 32.10 31.68 31.80 212,888 -0.04(-0.13%)
Nov 15, 2013 32.21 32.21 31.74 31.84 0 -0.08(-0.25%)
Nov 14, 2013 31.77 32.01 31.65 31.92 342,172 +0.24(+0.75%)
Nov 13, 2013 31.22 31.71 31.17 31.68 0 +0.36(+1.15%)
Nov 12, 2013 31.41 31.55 31.19 31.32 304,146 -0.25(-0.79%)
Nov 11, 2013 31.87 31.90 31.53 31.57 0 -0.37(-1.17%)
Nov 08, 2013 30.84 31.97 30.84 31.95 0 +1.12(+3.62%)
Nov 07, 2013 31.24 31.43 30.73 30.83 289,979 -0.34(-1.09%)
Nov 06, 2013 30.97 31.36 30.88 31.17 331,945 +0.39(+1.28%)
Nov 05, 2013 30.71 30.98 30.64 30.78 425,834 -0.19(-0.61%)
Nov 04, 2013 31.20 31.36 30.83 30.97 231,175 -0.11(-0.35%)
Nov 01, 2013 31.21 31.33 30.84 31.07 0 -0.07(-0.22%)
Oct 31, 2013 31.41 31.50 31.12 31.14 349,287 -0.30(-0.97%)
Oct 30, 2013 31.48 31.64 31.32 31.45 266,707 -0.05(-0.17%)
Oct 29, 2013 31.58 31.70 31.27 31.50 324,007 -0.08(-0.26%)
Oct 28, 2013 31.51 31.72 31.34 31.58 0 +0.07(+0.24%)
Oct 25, 2013 31.48 31.59 31.32 31.51 0 +0.00(+0.00%)
Oct 24, 2013 31.51 31.60 31.33 31.51 247,583 -0.04(-0.13%)
Oct 23, 2013 31.52 31.75 31.32 31.55 303,710 +0.00(+0.00%)
Oct 22, 2013 31.52 31.67 31.29 31.55 373,365 +0.04(+0.13%)
Oct 21, 2013 31.15 31.61 31.14 31.51 0 +0.38(+1.22%)
Oct 18, 2013 31.13 31.28 30.86 31.13 3,477,301 +0.07(+0.22%)
Oct 17, 2013 30.52 31.13 30.51 31.06 619,416 +0.36(+1.17%)
Oct 16, 2013 29.95 30.74 29.95 30.70 687,941 +0.85(+2.83%)
Oct 15, 2013 30.30 30.46 29.67 29.86 910,596 -0.43(-1.41%)
Oct 14, 2013 30.06 30.38 29.88 30.28 789,066 +0.04(+0.13%)
Oct 11, 2013 29.62 30.28 29.56 30.24 0 +0.39(+1.32%)
Oct 10, 2013 29.50 29.87 29.21 29.85 518,011 +0.72(+2.49%)
Oct 09, 2013 29.21 29.44 29.02 29.12 0 +0.01(+0.02%)
Oct 08, 2013 29.13 29.28 29.00 29.12 688,930 -0.09(-0.30%)
Oct 07, 2013 29.51 29.52 29.20 29.21 578,802 -0.51(-1.73%)
Oct 04, 2013 29.78 29.86 29.60 29.72 0 -0.07(-0.23%)
Oct 03, 2013 29.48 29.81 29.42 29.79 707,550 +0.17(+0.57%)
Oct 02, 2013 29.85 29.85 29.46 29.62 0 -0.47(-1.55%)
Oct 01, 2013 29.70 30.17 29.61 30.09 1,171,255 +0.43(+1.46%)
Sep 30, 2013 29.17 29.71 28.85 29.65 0 +0.20(+0.67%)
Sep 27, 2013 29.31 29.81 29.31 29.46 0 -0.05(-0.18%)
Sep 26, 2013 29.49 29.76 29.23 29.51 462,613 +0.01(+0.05%)
Sep 25, 2013 29.29 29.61 29.12 29.50 422,219 +0.18(+0.60%)
Sep 24, 2013 28.96 29.50 28.83 29.32 513,272 +0.42(+1.45%)
Sep 23, 2013 29.35 29.35 28.85 28.90 0 -0.32(-1.09%)
Sep 20, 2013 29.15 29.38 29.09 29.22 0 +0.19(+0.65%)
Sep 19, 2013 29.24 29.39 28.69 29.03 0 -0.23(-0.79%)
Sep 18, 2013 29.56 29.78 29.23 29.26 0 -0.32(-1.08%)
Sep 17, 2013 29.26 29.66 29.26 29.58 0 +0.26(+0.88%)
Sep 16, 2013 29.46 29.60 29.27 29.32 0 +0.07(+0.23%)
Sep 13, 2013 29.32 29.52 29.10 29.25 0 -0.11(-0.37%)
Sep 12, 2013 29.39 29.53 29.28 29.36 0 -0.03(-0.12%)
Sep 11, 2013 29.39 29.52 29.20 29.40 0 -0.09(-0.32%)
Sep 10, 2013 29.41 29.53 29.20 29.49 483,724 +0.19(+0.65%)
Sep 09, 2013 29.21 29.46 29.10 29.30 0 +0.09(+0.30%)
Sep 06, 2013 29.21 29.37 28.67 29.21 0 +0.05(+0.16%)
Sep 05, 2013 29.01 29.34 28.99 29.17 289,377 +0.05(+0.19%)
Sep 04, 2013 28.73 29.14 28.45 29.11 814,234 +0.29(+1.01%)
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.