Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.62 27.68 27.40 27.64 638,304 +0.07(+0.27%)
Mar 27, 2013 27.34 27.57 27.15 27.56 698,398 +0.14(+0.49%)
Mar 26, 2013 27.62 27.62 27.23 27.43 524,373 -0.05(-0.20%)
Mar 25, 2013 27.49 27.54 27.17 27.48 611,825 +0.16(+0.59%)
Mar 22, 2013 27.21 27.36 27.10 27.32 480,339 +0.20(+0.75%)
Mar 21, 2013 27.11 27.20 26.98 27.11 409,406 -0.11(-0.39%)
Mar 20, 2013 27.07 27.27 27.00 27.22 666,951 +0.26(+0.95%)
Mar 19, 2013 26.77 26.99 26.76 26.97 608,435 +0.18(+0.68%)
Mar 18, 2013 26.61 26.82 26.58 26.78 597,898 -0.08(-0.30%)
Mar 15, 2013 26.76 26.91 26.56 26.86 1,578,518 +0.25(+0.94%)
Mar 14, 2013 26.43 26.63 26.40 26.61 520,627 +0.26(+1.00%)
Mar 13, 2013 26.15 26.40 26.13 26.35 573,540 +0.24(+0.93%)
Mar 12, 2013 26.12 26.13 25.92 26.11 471,632 +0.01(+0.03%)
Mar 11, 2013 25.90 26.10 25.84 26.10 325,028 +0.19(+0.73%)
Mar 08, 2013 26.03 26.04 25.79 25.91 460,442 +0.03(+0.13%)
Mar 07, 2013 25.79 26.01 25.77 25.88 308,999 +0.07(+0.29%)
Mar 06, 2013 25.79 25.89 25.71 25.80 301,745 +0.09(+0.37%)
Mar 05, 2013 25.67 25.88 25.54 25.71 485,171 +0.16(+0.64%)
Mar 04, 2013 25.54 25.67 25.33 25.54 705,714 -0.16(-0.63%)
Mar 01, 2013 25.67 25.77 25.37 25.71 828,697 -0.07(-0.29%)
Feb 28, 2013 25.74 26.09 25.71 25.78 757,200 +0.05(+0.21%)
Feb 27, 2013 25.40 25.82 25.34 25.73 682,570 +0.39(+1.52%)
Feb 26, 2013 25.53 25.57 25.14 25.34 791,508 -0.02(-0.08%)
Feb 25, 2013 25.58 25.96 25.34 25.36 1,104,140 -0.87(-3.33%)
Feb 22, 2013 25.96 26.23 25.83 26.23 413,016 +0.31(+1.20%)
Feb 21, 2013 26.09 26.26 25.82 25.92 454,107 -0.22(-0.83%)
Feb 20, 2013 26.38 26.44 26.13 26.14 439,851 -0.21(-0.80%)
Feb 19, 2013 26.35 26.40 26.23 26.35 527,951 +0.09(+0.34%)
Feb 15, 2013 26.34 26.34 26.16 26.26 463,701 +0.01(+0.03%)
Feb 14, 2013 26.13 26.27 26.09 26.25 396,594 +0.01(+0.05%)
Feb 13, 2013 26.21 26.24 26.07 26.24 424,017 +0.12(+0.47%)
Feb 12, 2013 26.10 26.23 26.06 26.12 651,211 +0.12(+0.44%)
Feb 11, 2013 25.96 26.08 25.90 26.00 460,533 +0.05(+0.18%)
Feb 08, 2013 25.89 25.99 25.72 25.96 752,563 +0.06(+0.24%)
Feb 07, 2013 25.72 25.90 25.60 25.90 878,699 +0.19(+0.74%)
Feb 06, 2013 25.52 25.72 25.42 25.71 544,353 +0.26(+1.01%)
Feb 04, 2013 25.51 25.58 25.32 25.45 451,511 -0.17(-0.66%)
Feb 01, 2013 25.50 25.67 25.32 25.62 540,590 +0.20(+0.80%)
Jan 31, 2013 25.35 25.49 25.21 25.42 934,476 +0.07(+0.27%)
Jan 30, 2013 25.29 25.42 25.12 25.35 539,008 +0.05(+0.19%)
Jan 29, 2013 25.12 25.33 25.08 25.30 448,912 +0.20(+0.81%)
Jan 28, 2013 25.11 25.17 24.88 25.10 860,531 -0.06(-0.24%)
Jan 25, 2013 25.32 25.32 25.09 25.16 528,105 -0.06(-0.24%)
Jan 24, 2013 25.10 25.37 24.91 25.22 450,306 +0.09(+0.38%)
Jan 23, 2013 25.26 25.31 25.04 25.12 473,613 -0.14(-0.56%)
Jan 22, 2013 25.04 25.27 25.04 25.27 829,150 +0.24(+0.95%)
Jan 18, 2013 25.05 25.16 24.83 25.03 2,131,570 +0.02(+0.08%)
Jan 17, 2013 25.02 25.11 24.95 25.01 619,103 +0.10(+0.41%)
Jan 16, 2013 24.78 25.04 24.75 24.91 677,152 +0.20(+0.82%)
Jan 15, 2013 24.96 25.19 24.37 24.70 1,719,004 -0.33(-1.32%)
Jan 14, 2013 24.83 25.11 24.65 25.04 717,539 +0.34(+1.37%)
Jan 11, 2013 24.78 24.95 24.53 24.70 687,215 -0.21(-0.84%)
Jan 10, 2013 24.95 25.06 24.70 24.91 581,455 +0.18(+0.74%)
Jan 09, 2013 24.83 24.95 24.62 24.72 573,654 -0.18(-0.73%)
Jan 08, 2013 25.04 25.18 24.75 24.91 775,871 -0.12(-0.49%)
Jan 07, 2013 24.93 25.06 24.72 25.03 584,490 -0.10(-0.40%)
Jan 04, 2013 24.96 25.16 24.83 25.13 728,917 +0.23(+0.92%)
Jan 03, 2013 24.68 24.95 24.43 24.90 740,745 +0.30(+1.24%)
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.