Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.55 29.75 29.38 29.46 413,331 -0.19(-0.64%)
May 30, 2013 29.58 29.84 29.52 29.65 0 +0.18(+0.60%)
May 29, 2013 29.33 29.69 29.28 29.47 339,313 -0.11(-0.37%)
May 28, 2013 29.83 30.04 29.46 29.58 549,604 +0.15(+0.51%)
May 24, 2013 29.27 29.44 28.91 29.43 0 +0.25(+0.86%)
May 23, 2013 29.08 29.21 28.51 29.18 0 -0.11(-0.37%)
May 22, 2013 29.61 30.03 29.14 29.29 0 -0.27(-0.92%)
May 21, 2013 29.37 29.63 29.22 29.56 0 +0.16(+0.53%)
May 20, 2013 29.14 29.63 29.08 29.40 0 +0.23(+0.79%)
May 17, 2013 28.68 29.17 28.40 29.17 0 +0.91(+3.21%)
May 16, 2013 28.27 28.37 28.05 28.26 585,381 +0.03(+0.12%)
May 15, 2013 28.08 28.29 27.99 28.23 0 +0.44(+1.58%)
May 13, 2013 27.76 27.93 27.56 27.79 0 +0.05(+0.17%)
May 10, 2013 27.63 27.78 27.47 27.74 0 +0.19(+0.69%)
May 09, 2013 27.75 27.75 27.49 27.55 0 -0.17(-0.61%)
May 08, 2013 27.38 27.74 27.38 27.72 0 -0.01(-0.02%)
May 07, 2013 27.41 27.75 27.30 27.73 0 +0.41(+1.51%)
May 06, 2013 27.11 27.34 27.09 27.32 0 +0.25(+0.93%)
May 03, 2013 27.07 27.18 26.98 27.07 0 +0.21(+0.78%)
May 02, 2013 26.63 27.06 26.57 26.86 0 +0.20(+0.76%)
May 01, 2013 27.14 27.14 26.63 26.65 0 -0.49(-1.82%)
Apr 30, 2013 27.00 27.15 26.77 27.15 723,057 +0.18(+0.65%)
Apr 29, 2013 26.97 27.05 26.87 26.97 357,179 +0.12(+0.43%)
Apr 26, 2013 26.94 27.05 26.60 26.86 433,657 -0.19(-0.70%)
Apr 25, 2013 27.03 27.21 26.97 27.05 0 +0.09(+0.35%)
Apr 24, 2013 26.74 26.97 26.65 26.95 0 +0.24(+0.91%)
Apr 23, 2013 26.75 26.84 26.53 26.71 525,915 +0.12(+0.43%)
Apr 22, 2013 26.59 26.69 26.40 26.59 438,938 +0.01(+0.05%)
Apr 19, 2013 26.36 26.67 26.24 26.58 1,018,634 +0.32(+1.21%)
Apr 18, 2013 26.47 26.55 26.21 26.26 807,509 -0.15(-0.56%)
Apr 17, 2013 26.41 26.59 26.13 26.41 1,076,301 -0.07(-0.28%)
Apr 16, 2013 26.22 26.66 26.09 26.48 581,653 +0.45(+1.72%)
Apr 15, 2013 26.52 26.66 26.03 26.04 983,443 -0.64(-2.41%)
Apr 12, 2013 27.04 27.11 26.51 26.68 1,035,279 -0.19(-0.71%)
Apr 11, 2013 26.64 27.12 26.40 26.87 1,381,027 -0.56(-2.02%)
Apr 10, 2013 26.89 27.50 26.89 27.43 695,562 +0.51(+1.91%)
Apr 09, 2013 27.11 27.11 26.74 26.91 574,376 -0.08(-0.30%)
Apr 08, 2013 26.97 27.03 26.65 26.99 608,928 +0.14(+0.50%)
Apr 05, 2013 26.54 26.90 26.34 26.86 853,408 +0.12(+0.43%)
Apr 04, 2013 26.59 26.75 26.34 26.74 944,847 +0.13(+0.48%)
Apr 03, 2013 26.88 27.06 26.56 26.61 624,053 -0.29(-1.08%)
Apr 02, 2013 27.58 27.70 26.77 26.90 1,260,493 -0.64(-2.33%)
Apr 01, 2013 27.70 27.70 27.45 27.55 815,649 -0.09(-0.32%)
Mar 28, 2013 27.62 27.68 27.40 27.64 638,304 +0.07(+0.27%)
Mar 27, 2013 27.34 27.57 27.15 27.56 698,398 +0.14(+0.49%)
Mar 26, 2013 27.62 27.62 27.23 27.43 524,373 -0.05(-0.20%)
Mar 25, 2013 27.49 27.54 27.17 27.48 611,825 +0.16(+0.59%)
Mar 22, 2013 27.21 27.36 27.10 27.32 480,339 +0.20(+0.75%)
Mar 21, 2013 27.11 27.20 26.98 27.11 409,406 -0.11(-0.39%)
Mar 20, 2013 27.07 27.27 27.00 27.22 666,951 +0.26(+0.95%)
Mar 19, 2013 26.77 26.99 26.76 26.97 608,435 +0.18(+0.68%)
Mar 18, 2013 26.61 26.82 26.58 26.78 597,898 -0.08(-0.30%)
Mar 15, 2013 26.76 26.91 26.56 26.86 1,578,518 +0.25(+0.94%)
Mar 14, 2013 26.43 26.63 26.40 26.61 520,627 +0.26(+1.00%)
Mar 13, 2013 26.15 26.40 26.13 26.35 573,540 +0.24(+0.93%)
Mar 12, 2013 26.12 26.13 25.92 26.11 471,632 +0.01(+0.03%)
Mar 11, 2013 25.90 26.10 25.84 26.10 325,028 +0.19(+0.73%)
Mar 08, 2013 26.03 26.04 25.79 25.91 460,442 +0.03(+0.13%)
Mar 07, 2013 25.79 26.01 25.77 25.88 308,999 +0.07(+0.29%)
Mar 06, 2013 25.79 25.89 25.71 25.80 301,745 +0.09(+0.37%)
Mar 05, 2013 25.67 25.88 25.54 25.71 485,171 +0.16(+0.64%)
Mar 04, 2013 25.54 25.67 25.33 25.54 705,714 -0.16(-0.63%)
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.