Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.15 23.76 23.15 23.75 249,531 +0.67(+2.89%)
May 29, 2003 23.01 23.33 22.94 23.08 145,889 +0.06(+0.25%)
May 28, 2003 23.04 23.09 22.91 23.02 106,717 -0.09(-0.40%)
May 27, 2003 22.81 23.18 22.74 23.12 180,778 +0.33(+1.46%)
May 23, 2003 22.64 22.79 22.64 22.78 159,741 +0.10(+0.44%)
May 22, 2003 22.64 22.80 22.64 22.69 283,739 +0.00(+0.00%)
May 21, 2003 22.60 22.84 22.60 22.69 473,589 +0.03(+0.13%)
May 20, 2003 22.60 22.78 22.56 22.66 266,634 +0.01(+0.03%)
May 19, 2003 22.85 22.85 22.51 22.65 241,493 -0.21(-0.92%)
May 16, 2003 22.71 22.88 22.52 22.86 382,255 +0.05(+0.21%)
May 15, 2003 22.66 22.86 22.55 22.81 251,071 +0.09(+0.39%)
May 14, 2003 22.83 22.83 22.55 22.73 185,224 -0.04(-0.18%)
May 13, 2003 22.69 22.99 22.69 22.77 243,719 +0.04(+0.18%)
May 12, 2003 22.57 22.80 22.42 22.73 161,964 +0.18(+0.80%)
May 09, 2003 22.57 22.59 22.32 22.55 200,618 +0.16(+0.71%)
May 08, 2003 22.42 22.42 22.12 22.39 199,763 -0.08(-0.34%)
May 07, 2003 22.50 22.50 22.24 22.46 153,069 -0.04(-0.18%)
May 06, 2003 22.14 22.59 22.14 22.50 362,073 +0.20(+0.89%)
May 05, 2003 22.33 22.34 22.19 22.31 89,615 -0.01(-0.05%)
May 02, 2003 22.22 22.32 22.08 22.32 270,913 +0.15(+0.69%)
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.