Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.48 USD -2.16 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.63 33.10 32.43 32.99 304,203 +0.55(+1.71%)
Mar 28, 2014 32.17 32.68 32.03 32.44 367,831 +0.32(+1.00%)
Mar 27, 2014 32.57 32.73 32.07 32.12 370,975 -0.55(-1.68%)
Mar 26, 2014 33.06 33.17 32.62 32.66 479,833 -0.31(-0.93%)
Mar 25, 2014 33.13 33.43 32.79 32.97 423,098 -0.16(-0.47%)
Mar 24, 2014 33.17 33.39 32.85 33.12 352,990 +0.06(+0.19%)
Mar 21, 2014 33.19 33.62 32.96 33.06 1,085,859 +0.01(+0.04%)
Mar 20, 2014 32.44 33.05 32.44 33.05 426,307 +0.51(+1.57%)
Mar 19, 2014 32.31 32.91 32.18 32.53 327,367 +0.22(+0.68%)
Mar 18, 2014 32.12 32.33 32.04 32.31 526,812 +0.18(+0.58%)
Mar 17, 2014 31.90 32.17 31.90 32.13 357,276 +0.33(+1.05%)
Mar 14, 2014 31.79 32.17 31.65 31.80 303,409 -0.12(-0.38%)
Mar 13, 2014 32.09 32.29 31.82 31.92 349,128 -0.08(-0.24%)
Mar 12, 2014 32.04 32.09 31.76 31.99 490,467 -0.15(-0.46%)
Mar 11, 2014 32.31 32.31 31.86 32.14 349,063 -0.12(-0.37%)
Mar 10, 2014 32.32 32.60 32.07 32.26 503,121 -0.04(-0.13%)
Mar 07, 2014 31.84 32.47 31.77 32.31 418,541 +0.57(+1.79%)
Mar 06, 2014 31.75 31.87 31.55 31.74 606,650 +0.11(+0.34%)
Mar 05, 2014 31.85 31.85 31.53 31.63 264,500 -0.14(-0.43%)
Mar 04, 2014 31.72 31.96 31.57 31.77 410,257 +0.52(+1.66%)
Mar 03, 2014 31.28 31.40 31.12 31.25 420,022 -0.49(-1.55%)
Feb 28, 2014 31.39 31.99 31.31 31.74 418,093 +0.31(+0.97%)
Feb 27, 2014 31.26 31.49 31.06 31.43 292,198 +0.19(+0.61%)
Feb 26, 2014 30.95 31.33 30.80 31.24 430,791 +0.34(+1.10%)
Feb 25, 2014 31.11 31.36 30.83 30.90 319,465 -0.25(-0.80%)
Feb 24, 2014 30.83 31.22 30.67 31.15 408,604 +0.48(+1.55%)
Feb 21, 2014 30.59 30.80 30.42 30.67 446,678 +0.10(+0.33%)
Feb 20, 2014 30.52 30.72 30.15 30.57 372,913 +0.09(+0.30%)
Feb 19, 2014 31.16 31.43 30.47 30.48 437,369 -0.80(-2.57%)
Feb 18, 2014 31.24 31.68 31.18 31.28 464,909 -0.02(-0.07%)
Feb 14, 2014 31.03 31.31 31.31 31.31 241,876 +0.14(+0.46%)
Feb 13, 2014 30.79 31.16 30.50 31.16 424,206 +0.15(+0.48%)
Feb 12, 2014 31.13 31.48 30.87 31.01 319,573 -0.06(-0.21%)
Feb 11, 2014 30.59 31.14 30.40 31.08 346,111 +0.50(+1.63%)
Feb 10, 2014 30.47 30.61 30.27 30.58 249,814 +0.14(+0.47%)
Feb 07, 2014 30.39 30.62 30.20 30.44 315,924 +0.03(+0.09%)
Feb 06, 2014 30.17 30.45 30.00 30.41 356,418 +0.22(+0.73%)
Feb 05, 2014 30.16 30.41 29.98 30.19 437,759 -0.01(-0.02%)
Feb 04, 2014 29.93 30.38 29.75 30.20 823,627 +0.43(+1.46%)
Feb 03, 2014 31.11 31.11 29.61 29.76 1,433,908 -1.13(-3.66%)
Jan 31, 2014 31.12 31.46 30.88 30.89 512,898 -0.68(-2.14%)
Jan 30, 2014 31.56 31.68 31.31 31.57 345,196 +0.19(+0.61%)
Jan 29, 2014 31.64 31.90 31.36 31.38 722,715 -0.54(-1.69%)
Jan 28, 2014 31.69 32.05 31.58 31.92 486,265 +0.28(+0.88%)
Jan 27, 2014 31.68 32.17 31.62 31.64 381,311 -0.31(-0.96%)
Jan 24, 2014 32.51 32.52 31.93 31.95 467,785 -0.72(-2.20%)
Jan 23, 2014 32.87 32.87 32.44 32.66 502,068 -0.31(-0.93%)
Jan 22, 2014 32.63 33.04 32.54 32.97 500,808 +0.25(+0.76%)
Jan 21, 2014 32.40 32.89 32.38 32.72 656,897 +0.49(+1.52%)
Jan 17, 2014 32.27 32.23 32.23 32.23 1,657,281 +0.11(+0.33%)
Jan 16, 2014 32.06 32.18 31.91 32.12 866,991 +0.06(+0.20%)
Jan 15, 2014 31.63 32.26 31.60 32.06 922,334 +0.43(+1.35%)
Jan 14, 2014 31.63 31.99 31.10 31.63 845,709 -0.39(-1.22%)
Jan 13, 2014 31.99 32.26 31.84 32.02 619,870 -0.14(-0.44%)
Jan 10, 2014 32.54 32.72 32.01 32.17 506,578 -0.37(-1.14%)
Jan 09, 2014 32.24 32.61 32.12 32.53 1,073,489 +0.76(+2.39%)
Jan 08, 2014 31.77 31.96 31.44 31.77 404,693 -0.06(-0.18%)
Jan 07, 2014 31.27 31.86 31.18 31.83 683,656 +0.71(+2.28%)
Jan 06, 2014 31.63 31.75 31.06 31.12 720,756 -0.14(-0.43%)
Jan 03, 2014 31.27 31.40 31.13 31.26 531,647 -0.06(-0.20%)
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.