Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 39.59 40.63 39.59 40.62 145,900 +1.14(+2.89%)
May 29, 2003 39.36 39.90 39.24 39.48 85,300 +0.10(+0.25%)
May 28, 2003 39.40 39.49 39.18 39.38 62,400 -0.16(-0.40%)
May 27, 2003 39.02 39.64 38.90 39.54 105,700 +0.57(+1.46%)
May 23, 2003 38.73 38.98 38.73 38.97 93,400 +0.17(+0.44%)
May 22, 2003 38.73 38.99 38.73 38.80 165,900 +0.00(+0.00%)
May 21, 2003 38.66 39.06 38.66 38.80 276,900 +0.05(+0.13%)
May 20, 2003 38.66 38.96 38.58 38.75 155,900 +0.01(+0.03%)
May 19, 2003 39.08 39.08 38.50 38.74 141,200 -0.36(-0.92%)
May 16, 2003 38.85 39.14 38.52 39.10 223,500 +0.08(+0.21%)
May 15, 2003 38.76 39.09 38.56 39.02 146,800 +0.15(+0.39%)
May 14, 2003 39.04 39.04 38.56 38.87 108,300 -0.07(-0.18%)
May 13, 2003 38.80 39.32 38.80 38.94 142,500 +0.07(+0.18%)
May 12, 2003 38.60 39.00 38.35 38.87 94,700 +0.31(+0.80%)
May 09, 2003 38.60 38.64 38.17 38.56 117,300 +0.27(+0.71%)
May 08, 2003 38.34 38.34 37.84 38.29 116,800 -0.13(-0.34%)
May 07, 2003 38.49 38.49 38.03 38.42 89,500 -0.07(-0.18%)
May 06, 2003 37.87 38.64 37.87 38.49 211,700 +0.34(+0.89%)
May 05, 2003 38.19 38.21 37.95 38.15 52,400 -0.02(-0.05%)
May 02, 2003 38.01 38.18 37.76 38.17 158,400 +0.26(+0.69%)
May 01, 2003 37.80 38.05 37.69 37.91 112,500 +0.06(+0.16%)
Apr 30, 2003 37.98 38.00 37.67 37.85 93,700 -0.06(-0.16%)
Apr 29, 2003 37.98 38.06 37.74 37.91 93,000 +0.10(+0.26%)
Apr 28, 2003 37.30 38.05 37.30 37.81 93,700 +0.29(+0.77%)
Apr 25, 2003 37.49 37.52 37.04 37.52 191,900 +0.10(+0.27%)
Apr 24, 2003 37.19 37.50 37.00 37.42 117,300 -0.13(-0.35%)
Apr 23, 2003 36.89 37.56 36.68 37.55 303,400 +0.60(+1.62%)
Apr 22, 2003 36.82 37.00 36.40 36.95 136,900 +0.23(+0.63%)
Apr 21, 2003 36.37 36.90 36.37 36.72 233,600 +0.27(+0.74%)
Apr 17, 2003 36.99 36.99 36.08 36.45 213,500 -0.44(-1.19%)
Apr 16, 2003 37.05 37.14 36.77 36.89 123,700 -0.05(-0.14%)
Apr 15, 2003 36.72 37.17 36.23 36.94 177,700 +0.39(+1.07%)
Apr 14, 2003 36.19 36.83 36.08 36.55 79,200 +0.06(+0.16%)
Apr 11, 2003 36.18 36.68 36.18 36.49 110,800 +0.24(+0.66%)
Apr 10, 2003 35.75 36.35 35.70 36.25 89,000 +0.55(+1.54%)
Apr 09, 2003 36.38 36.69 35.70 35.70 153,300 -0.77(-2.11%)
Apr 08, 2003 37.00 37.35 36.31 36.47 217,700 -0.55(-1.49%)
Apr 07, 2003 37.65 37.94 36.96 37.02 127,000 -0.53(-1.41%)
Apr 04, 2003 37.37 37.77 37.37 37.55 118,400 +0.20(+0.54%)
Apr 03, 2003 37.66 37.82 37.21 37.35 147,000 -0.34(-0.90%)
Apr 02, 2003 37.15 37.90 37.01 37.69 93,400 +0.79(+2.14%)
Apr 01, 2003 36.59 37.14 36.49 36.90 134,800 +0.35(+0.96%)
Mar 31, 2003 36.59 36.64 36.30 36.55 101,126 -0.30(-0.81%)
Mar 28, 2003 36.50 36.95 36.41 36.85 83,040 +0.13(+0.35%)
Mar 27, 2003 36.66 36.83 36.31 36.72 129,554 +0.01(+0.03%)
Mar 26, 2003 36.95 37.03 36.64 36.71 115,191 -0.20(-0.54%)
Mar 25, 2003 36.79 37.09 36.68 36.91 51,155 +0.20(+0.54%)
Mar 24, 2003 37.61 37.69 36.68 36.71 75,535 -0.92(-2.44%)
Mar 21, 2003 37.07 37.67 36.99 37.63 66,000 +0.61(+1.65%)
Mar 20, 2003 36.60 37.03 36.11 37.02 95,578 +0.44(+1.20%)
Mar 19, 2003 36.40 36.64 36.40 36.58 152,389 +0.08(+0.22%)
Mar 18, 2003 36.69 36.93 36.21 36.50 210,845 -0.16(-0.44%)
Mar 17, 2003 35.40 36.68 35.20 36.66 229,687 +1.23(+3.47%)
Mar 14, 2003 35.83 36.11 35.43 35.43 280,867 -0.47(-1.31%)
Mar 13, 2003 35.91 36.11 35.46 35.90 355,900 -0.04(-0.11%)
Mar 12, 2003 36.21 36.21 35.66 35.94 104,804 -0.24(-0.66%)
Mar 11, 2003 36.35 36.69 36.00 36.18 110,400 -0.19(-0.52%)
Mar 10, 2003 37.51 37.53 36.25 36.37 91,100 -1.22(-3.25%)
Mar 07, 2003 37.14 37.66 37.00 37.59 105,591 +0.37(+0.99%)
Mar 06, 2003 37.53 37.67 37.20 37.22 108,700 -0.48(-1.27%)
Mar 05, 2003 37.43 37.89 37.23 37.70 150,400 -0.18(-0.48%)
Mar 04, 2003 38.30 38.32 37.66 37.88 104,400 -0.42(-1.10%)
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.