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 (%)
May 28, 2004 27.15 27.23 27.04 27.22 86,709 -0.05(-0.19%)
May 27, 2004 27.37 27.37 27.13 27.27 128,612 -0.04(-0.13%)
May 26, 2004 27.13 27.30 26.95 27.30 264,582 +0.25(+0.93%)
May 25, 2004 26.92 27.13 26.78 27.05 278,439 +0.19(+0.70%)
May 24, 2004 26.75 26.89 26.69 26.87 151,530 +0.15(+0.57%)
May 21, 2004 26.69 26.78 26.54 26.71 161,107 +0.11(+0.42%)
May 20, 2004 26.49 26.68 26.49 26.60 148,965 +0.06(+0.22%)
May 19, 2004 26.31 26.70 26.31 26.54 489,664 +0.19(+0.71%)
May 18, 2004 25.99 26.53 25.99 26.36 190,696 +0.34(+1.30%)
May 17, 2004 26.18 26.18 25.88 26.02 281,346 -0.23(-0.89%)
May 14, 2004 26.26 26.39 26.18 26.25 170,344 -0.01(-0.04%)
May 13, 2004 26.23 26.38 26.23 26.26 242,863 -0.07(-0.27%)
May 12, 2004 26.32 26.38 25.90 26.33 192,923 -0.08(-0.29%)
May 11, 2004 26.13 26.49 26.12 26.41 358,824 +0.22(+0.83%)
May 10, 2004 26.85 27.00 25.93 26.19 191,039 -0.75(-2.80%)
May 07, 2004 26.88 27.04 26.73 26.95 400,556 +0.06(+0.22%)
May 06, 2004 26.80 26.99 26.57 26.89 107,403 +0.05(+0.20%)
May 05, 2004 26.72 27.04 26.72 26.84 158,030 +0.11(+0.39%)
May 04, 2004 26.45 27.04 26.45 26.73 178,896 +0.15(+0.57%)
May 03, 2004 26.25 26.59 26.23 26.58 145,031 +0.33(+1.25%)
Apr 30, 2004 26.18 26.41 26.16 26.25 114,074 +0.07(+0.27%)
Apr 29, 2004 25.95 26.39 25.90 26.18 208,144 +0.23(+0.88%)
Apr 28, 2004 26.32 26.38 25.88 25.95 296,396 -0.49(-1.86%)
Apr 27, 2004 26.32 26.45 26.24 26.45 106,206 +0.20(+0.76%)
Apr 26, 2004 26.09 26.35 26.08 26.25 153,582 +0.01(+0.02%)
Apr 23, 2004 26.33 26.43 26.17 26.24 191,039 -0.19(-0.71%)
Apr 22, 2004 25.88 26.46 25.88 26.43 104,839 +0.44(+1.69%)
Apr 21, 2004 25.83 26.09 25.73 25.99 219,774 +0.20(+0.77%)
Apr 20, 2004 25.98 26.33 25.73 25.79 288,870 -0.06(-0.25%)
Apr 19, 2004 26.11 26.12 25.84 25.85 168,804 -0.26(-1.01%)
Apr 16, 2004 25.76 26.23 25.76 26.12 219,431 +0.36(+1.38%)
Apr 15, 2004 26.02 26.37 25.76 25.76 526,097 -0.27(-1.03%)
Apr 14, 2004 26.78 26.95 25.99 26.03 203,866 -0.83(-3.09%)
Apr 13, 2004 27.52 27.52 26.83 26.86 140,584 -0.71(-2.57%)
Apr 12, 2004 27.46 27.67 27.38 27.57 118,861 +0.09(+0.34%)
Apr 08, 2004 27.75 27.75 27.47 27.47 125,361 -0.32(-1.16%)
Apr 07, 2004 27.61 27.87 27.47 27.80 201,643 +0.14(+0.51%)
Apr 06, 2004 27.71 27.85 27.53 27.66 108,601 -0.13(-0.46%)
Apr 05, 2004 27.77 28.00 27.68 27.78 158,030 -0.08(-0.29%)
Apr 02, 2004 28.06 28.16 27.65 27.87 95,944 -0.15(-0.54%)
Apr 01, 2004 27.88 28.15 27.79 28.02 263,730 +0.12(+0.44%)
Mar 31, 2004 27.83 27.92 27.64 27.90 205,920 +0.07(+0.25%)
Mar 30, 2004 27.87 27.88 27.74 27.82 170,003 -0.04(-0.13%)
Mar 29, 2004 27.73 27.86 27.60 27.86 124,335 +0.24(+0.87%)
Mar 26, 2004 27.51 27.78 27.44 27.62 142,978 -0.06(-0.21%)
Mar 25, 2004 27.40 27.77 27.25 27.68 128,439 +0.34(+1.26%)
Mar 24, 2004 27.93 27.93 27.26 27.33 190,696 -0.46(-1.66%)
Mar 23, 2004 27.88 28.00 27.71 27.80 122,627 +0.04(+0.13%)
Mar 22, 2004 28.05 28.11 27.63 27.76 139,386 -0.32(-1.15%)
Mar 19, 2004 28.50 28.61 28.06 28.08 72,170 -0.46(-1.60%)
Mar 18, 2004 28.52 28.61 28.36 28.54 119,206 -0.09(-0.33%)
Mar 17, 2004 28.28 28.67 28.28 28.63 74,223 +0.24(+0.84%)
Mar 16, 2004 28.04 28.40 28.04 28.39 83,460 +0.30(+1.06%)
Mar 15, 2004 28.67 28.67 27.95 28.09 127,072 -0.59(-2.06%)
Mar 12, 2004 28.13 28.69 27.84 28.68 189,329 +0.62(+2.21%)
Mar 11, 2004 28.43 28.61 28.06 28.06 183,171 -0.44(-1.56%)
Mar 10, 2004 28.85 28.85 28.47 28.51 89,957 -0.32(-1.10%)
Mar 09, 2004 29.12 29.12 28.67 28.82 64,816 -0.27(-0.94%)
Mar 08, 2004 29.23 29.23 28.97 29.10 89,957 -0.07(-0.24%)
Mar 05, 2004 29.03 29.19 28.91 29.17 129,466 +0.25(+0.85%)
Mar 04, 2004 29.02 29.06 28.89 28.92 105,522 -0.14(-0.48%)
Mar 03, 2004 28.55 29.07 28.47 29.06 99,363 +0.32(+1.12%)
Mar 02, 2004 29.01 29.05 28.69 28.74 132,204 -0.20(-0.70%)
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.