Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.53 24.77 24.29 24.57 398,696 +0.24(+0.99%)
Mar 28, 2008 24.88 24.94 24.21 24.33 487,912 -0.26(-1.07%)
Mar 27, 2008 25.00 25.32 24.53 24.60 429,789 -0.37(-1.48%)
Mar 26, 2008 25.33 25.49 24.95 24.97 543,177 -0.68(-2.67%)
Mar 25, 2008 25.73 25.87 25.43 25.65 602,768 -0.09(-0.34%)
Mar 24, 2008 25.43 26.31 25.21 25.74 723,543 +0.01(+0.05%)
Mar 21, 2008 24.96 25.73 24.84 25.73 943,714 +0.00(+0.00%)
Mar 20, 2008 24.96 25.73 24.84 25.73 943,714 +0.89(+3.58%)
Mar 19, 2008 25.21 25.67 24.82 24.84 741,073 -0.36(-1.44%)
Mar 18, 2008 24.67 25.22 24.42 25.20 542,323 +0.73(+2.96%)
Mar 17, 2008 23.55 24.74 23.55 24.47 578,963 -0.07(-0.29%)
Mar 14, 2008 24.92 25.07 24.33 24.54 771,708 -0.20(-0.80%)
Mar 13, 2008 24.58 24.85 23.81 24.74 670,792 +0.39(+1.58%)
Mar 12, 2008 24.82 25.43 24.35 24.36 807,299 -0.46(-1.86%)
Mar 11, 2008 23.51 24.82 23.44 24.82 698,478 +1.57(+6.74%)
Mar 10, 2008 23.75 23.75 23.22 23.25 473,694 -0.34(-1.46%)
Mar 07, 2008 23.14 23.78 22.97 23.60 391,654 +0.46(+1.97%)
Mar 06, 2008 23.67 23.77 23.14 23.14 391,650 -0.58(-2.46%)
Mar 05, 2008 24.12 24.45 23.69 23.73 280,529 -0.33(-1.39%)
Mar 04, 2008 23.72 24.11 23.32 24.06 615,961 +0.05(+0.19%)
Mar 03, 2008 24.42 24.51 23.89 24.01 356,299 -0.34(-1.39%)
Feb 29, 2008 24.79 24.88 24.22 24.35 510,214 -0.57(-2.28%)
Feb 28, 2008 25.19 25.28 24.79 24.92 426,168 -0.52(-2.05%)
Feb 27, 2008 25.14 25.56 25.00 25.44 299,698 +0.18(+0.72%)
Feb 26, 2008 25.13 25.54 25.06 25.26 335,304 -0.09(-0.35%)
Feb 25, 2008 25.12 25.38 24.69 25.35 369,854 +0.16(+0.63%)
Feb 22, 2008 24.66 25.19 24.28 25.19 432,479 +0.46(+1.84%)
Feb 21, 2008 25.31 25.32 24.71 24.73 245,537 -0.52(-2.06%)
Feb 20, 2008 24.69 25.43 24.69 25.25 335,507 +0.36(+1.46%)
Feb 19, 2008 25.30 25.39 24.80 24.89 390,169 -0.27(-1.07%)
Feb 18, 2008 26.11 26.11 25.03 25.16 721,395 +0.00(+0.00%)
Feb 15, 2008 26.11 26.11 25.03 25.16 721,395 -0.09(-0.37%)
Feb 14, 2008 25.67 25.67 25.20 25.25 599,084 -0.27(-1.05%)
Feb 13, 2008 25.42 25.60 25.25 25.52 395,885 +0.20(+0.79%)
Feb 12, 2008 25.57 25.85 25.04 25.32 314,384 +0.26(+1.03%)
Feb 11, 2008 25.41 25.46 25.06 25.07 344,098 -0.39(-1.52%)
Feb 08, 2008 25.25 25.72 25.04 25.45 441,321 +0.06(+0.25%)
Feb 07, 2008 25.05 25.54 24.84 25.39 415,613 +0.36(+1.45%)
Feb 06, 2008 25.36 25.60 24.89 25.02 357,467 -0.12(-0.49%)
Feb 05, 2008 25.52 26.01 25.09 25.15 391,433 -0.77(-2.96%)
Feb 04, 2008 26.59 26.59 25.89 25.91 359,629 -0.67(-2.51%)
Feb 01, 2008 26.16 26.66 25.84 26.58 597,248 +0.61(+2.36%)
Jan 31, 2008 25.22 26.14 24.59 25.97 641,432 +0.54(+2.12%)
Jan 30, 2008 25.70 26.30 25.21 25.43 547,176 -0.18(-0.71%)
Jan 29, 2008 25.33 25.63 24.78 25.61 280,520 +0.32(+1.25%)
Jan 28, 2008 24.67 25.38 24.31 25.29 454,093 +0.61(+2.49%)
Jan 25, 2008 25.43 25.63 24.56 24.68 447,749 -0.53(-2.11%)
Jan 24, 2008 25.36 25.43 24.58 25.21 755,503 -0.07(-0.28%)
Jan 23, 2008 23.18 25.33 23.16 25.28 947,599 +1.85(+7.88%)
Jan 22, 2008 22.44 24.04 22.22 23.43 1,095,580 +0.48(+2.09%)
Jan 21, 2008 23.04 23.36 22.48 22.95 901,428 +0.00(+0.00%)
Jan 18, 2008 23.04 23.36 22.48 22.95 901,428 +0.01(+0.05%)
Jan 17, 2008 23.63 23.70 22.87 22.94 779,431 -0.80(-3.35%)
Jan 16, 2008 23.77 24.28 23.67 23.74 1,047,466 -0.09(-0.39%)
Jan 15, 2008 24.07 24.28 23.53 23.83 825,325 -0.11(-0.44%)
Jan 14, 2008 24.50 24.50 23.59 23.94 406,545 -0.23(-0.94%)
Jan 11, 2008 24.01 24.53 23.56 24.16 404,211 +0.13(+0.54%)
Jan 10, 2008 23.67 24.41 23.42 24.04 792,733 +0.05(+0.22%)
Jan 09, 2008 24.23 24.56 23.38 23.98 855,268 -0.22(-0.89%)
Jan 08, 2008 25.17 25.33 24.20 24.20 608,503 -0.85(-3.38%)
Jan 07, 2008 24.74 25.35 24.53 25.05 672,969 +0.36(+1.44%)
Jan 04, 2008 25.04 25.08 24.39 24.69 523,933 -0.54(-2.13%)
Jan 03, 2008 25.70 26.00 25.23 25.23 437,803 -0.55(-2.13%)
Jan 02, 2008 26.29 26.35 25.59 25.78 417,602 -0.45(-1.72%)
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.