Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.66 USD +1.30 (+1.75%)
Official Closing Price Updated: 4:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.91 22.12 21.50 21.73 516,833 -0.18(-0.83%)
May 27, 2010 21.74 22.11 21.58 21.91 693,192 +0.46(+2.13%)
May 26, 2010 21.61 21.84 21.40 21.46 677,944 -0.05(-0.22%)
May 25, 2010 21.06 21.56 21.05 21.50 623,902 +0.04(+0.19%)
May 24, 2010 21.77 21.91 21.43 21.46 520,984 -0.30(-1.37%)
May 21, 2010 21.34 21.79 21.12 21.76 1,311,007 +0.41(+1.92%)
May 20, 2010 21.59 22.15 21.35 21.35 885,805 -0.94(-4.20%)
May 19, 2010 22.48 22.83 22.17 22.29 426,480 -0.19(-0.86%)
May 18, 2010 23.49 23.49 22.43 22.48 571,944 -0.76(-3.27%)
May 17, 2010 22.90 23.31 22.59 23.24 904,586 +0.37(+1.61%)
May 14, 2010 23.28 23.38 22.77 22.87 1,038,366 -0.53(-2.27%)
May 13, 2010 23.60 23.74 23.39 23.40 396,541 -0.33(-1.40%)
May 12, 2010 23.91 23.91 23.50 23.74 497,956 +0.02(+0.10%)
May 11, 2010 23.64 23.91 23.18 23.71 495,862 +0.24(+1.02%)
May 10, 2010 23.09 23.90 22.94 23.47 818,461 +0.76(+3.35%)
May 07, 2010 23.01 23.39 22.61 22.71 825,730 -0.19(-0.82%)
May 06, 2010 23.60 23.85 22.22 22.90 859,249 -0.85(-3.59%)
May 05, 2010 23.77 23.91 23.54 23.76 485,798 +0.01(+0.02%)
May 04, 2010 24.00 24.01 23.68 23.75 515,122 -0.49(-2.03%)
May 03, 2010 24.34 24.52 24.04 24.24 462,472 +0.03(+0.11%)
Apr 30, 2010 24.68 24.83 24.20 24.21 746,294 -0.33(-1.35%)
Apr 29, 2010 24.38 24.77 24.18 24.54 430,600 +0.34(+1.40%)
Apr 28, 2010 24.35 24.59 24.08 24.21 408,614 +0.04(+0.15%)
Apr 27, 2010 24.42 24.75 24.11 24.17 771,680 -0.16(-0.67%)
Apr 26, 2010 25.05 25.14 24.33 24.33 732,464 -0.74(-2.96%)
Apr 23, 2010 25.22 25.27 24.92 25.08 440,971 -0.07(-0.28%)
Apr 22, 2010 24.84 25.20 24.63 25.15 594,500 +0.27(+1.08%)
Apr 21, 2010 24.45 24.89 24.35 24.88 810,572 +0.43(+1.75%)
Apr 20, 2010 24.07 24.45 23.90 24.45 541,815 +0.47(+1.95%)
Apr 19, 2010 23.73 24.16 23.62 23.98 861,613 +0.23(+0.98%)
Apr 16, 2010 24.23 24.39 23.15 23.75 1,002,588 -0.34(-1.43%)
Apr 15, 2010 24.44 24.76 24.00 24.09 678,936 -0.31(-1.27%)
Apr 14, 2010 23.88 24.42 23.88 24.40 769,347 +0.55(+2.30%)
Apr 13, 2010 24.08 24.08 23.60 23.85 964,350 -0.73(-2.95%)
Apr 12, 2010 24.52 24.59 24.18 24.58 519,142 +0.06(+0.26%)
Apr 09, 2010 24.40 24.52 24.29 24.52 451,885 +0.19(+0.77%)
Apr 08, 2010 24.03 24.42 23.98 24.33 428,307 +0.14(+0.58%)
Apr 07, 2010 24.43 24.47 24.00 24.19 416,336 -0.18(-0.72%)
Apr 06, 2010 23.90 24.41 23.83 24.36 421,409 +0.28(+1.17%)
Apr 05, 2010 24.04 24.08 23.85 24.08 336,893 +0.03(+0.12%)
Apr 01, 2010 24.22 24.05 24.05 24.05 313,327 +0.00(+0.00%)
Mar 31, 2010 23.90 24.33 23.90 24.05 546,374 +0.13(+0.54%)
Mar 30, 2010 23.94 24.12 23.78 23.93 380,084 +0.08(+0.32%)
Mar 29, 2010 23.95 24.04 23.56 23.85 334,435 +0.04(+0.17%)
Mar 26, 2010 24.12 24.22 23.66 23.81 472,258 -0.19(-0.78%)
Mar 25, 2010 24.29 24.47 23.89 24.00 624,179 -0.06(-0.27%)
Mar 24, 2010 24.33 24.35 23.99 24.06 266,564 -0.34(-1.41%)
Mar 23, 2010 24.42 24.45 24.11 24.40 365,809 +0.07(+0.29%)
Mar 22, 2010 23.91 24.35 23.85 24.33 496,826 +0.31(+1.29%)
Mar 19, 2010 24.31 24.31 23.80 24.02 1,189,616 -0.20(-0.82%)
Mar 18, 2010 24.23 24.26 24.02 24.22 275,660 +0.04(+0.17%)
Mar 17, 2010 23.96 24.26 23.78 24.18 568,882 +0.35(+1.47%)
Mar 16, 2010 23.49 23.86 23.41 23.83 802,380 +0.45(+1.93%)
Mar 15, 2010 23.41 23.49 23.14 23.38 688,649 +0.05(+0.23%)
Mar 12, 2010 23.53 23.71 22.99 23.33 1,563,234 -0.16(-0.67%)
Mar 11, 2010 23.53 23.59 23.40 23.49 500,837 -0.12(-0.52%)
Mar 10, 2010 23.49 23.70 23.46 23.61 639,688 +0.11(+0.45%)
Mar 09, 2010 23.54 23.69 23.46 23.50 420,477 -0.18(-0.74%)
Mar 08, 2010 24.20 24.20 23.55 23.68 489,205 -0.23(-0.95%)
Mar 05, 2010 23.55 23.91 23.49 23.91 477,024 +0.36(+1.54%)
Mar 04, 2010 23.64 23.64 23.46 23.55 391,590 -0.04(-0.15%)
Mar 03, 2010 23.73 23.78 23.55 23.58 323,690 -0.04(-0.15%)
Mar 02, 2010 23.62 23.80 23.50 23.62 319,610 +0.04(+0.17%)
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.