Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.13 USD +2.42 (+3.24%)
Official Closing Price Updated: 4:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.96 30.23 29.92 30.23 419,804 +0.50(+1.69%)
May 30, 2006 29.71 29.96 29.42 29.73 182,066 -0.13(-0.43%)
May 26, 2006 29.53 29.86 29.51 29.86 117,912 +0.25(+0.83%)
May 25, 2006 29.23 29.63 29.23 29.61 228,786 +0.41(+1.40%)
May 24, 2006 29.33 29.62 29.08 29.20 143,413 -0.13(-0.46%)
May 23, 2006 29.62 29.82 29.34 29.34 92,600 -0.39(-1.30%)
May 22, 2006 29.39 29.85 29.36 29.73 436,512 +0.25(+0.85%)
May 19, 2006 29.53 29.87 29.44 29.47 209,499 -0.05(-0.16%)
May 18, 2006 29.88 30.06 29.52 29.52 387,591 -0.44(-1.46%)
May 17, 2006 30.26 30.31 29.88 29.96 125,821 -0.50(-1.65%)
May 16, 2006 30.50 30.52 30.35 30.46 192,957 +0.06(+0.19%)
May 15, 2006 30.26 30.52 30.26 30.40 252,875 -0.02(-0.06%)
May 12, 2006 30.09 30.50 30.09 30.42 211,746 +0.27(+0.89%)
May 11, 2006 30.54 30.54 30.12 30.15 129,510 -0.33(-1.07%)
May 10, 2006 30.72 30.85 30.43 30.48 132,172 -0.30(-0.99%)
May 09, 2006 30.81 30.88 30.65 30.78 161,017 -0.11(-0.36%)
May 08, 2006 30.93 31.10 30.81 30.89 142,655 -0.15(-0.49%)
May 05, 2006 30.65 31.05 30.63 31.05 178,575 +0.40(+1.32%)
May 04, 2006 30.40 30.70 30.40 30.64 113,004 +0.19(+0.63%)
May 03, 2006 30.54 30.54 30.36 30.45 105,346 -0.06(-0.21%)
May 02, 2006 30.14 30.52 30.14 30.51 132,871 +0.33(+1.10%)
May 01, 2006 30.48 30.75 30.11 30.18 295,923 -0.37(-1.21%)
Apr 28, 2006 30.42 30.61 30.35 30.55 113,731 +0.15(+0.48%)
Apr 27, 2006 29.99 30.46 29.96 30.40 107,442 +0.39(+1.29%)
Apr 26, 2006 29.68 30.17 29.68 30.02 176,081 +0.23(+0.77%)
Apr 25, 2006 29.94 30.00 29.60 29.79 165,649 -0.21(-0.70%)
Apr 24, 2006 29.99 30.06 29.65 30.00 146,992 -0.04(-0.12%)
Apr 21, 2006 30.19 30.23 29.96 30.03 180,252 -0.22(-0.72%)
Apr 20, 2006 30.25 30.34 30.12 30.25 78,217 -0.06(-0.21%)
Apr 19, 2006 30.60 30.70 30.20 30.32 154,674 -0.37(-1.22%)
Apr 18, 2006 30.10 30.69 30.04 30.69 216,817 +0.70(+2.32%)
Apr 17, 2006 30.13 30.52 29.94 29.99 228,378 -0.29(-0.95%)
Apr 13, 2006 29.84 30.39 29.55 30.28 161,337 +0.30(+0.99%)
Apr 12, 2006 30.05 30.29 29.84 29.98 179,448 -0.07(-0.23%)
Apr 11, 2006 30.06 30.17 30.00 30.05 100,205 -0.07(-0.23%)
Apr 10, 2006 29.80 30.26 29.80 30.12 184,891 +0.24(+0.80%)
Apr 07, 2006 29.93 29.93 29.49 29.88 139,123 +0.06(+0.22%)
Apr 06, 2006 29.96 30.02 29.73 29.82 61,227 -0.13(-0.43%)
Apr 05, 2006 30.16 30.22 29.94 29.95 93,945 -0.32(-1.04%)
Apr 04, 2006 30.11 30.33 30.01 30.26 133,880 +0.05(+0.15%)
Apr 03, 2006 30.20 30.40 30.08 30.22 138,306 +0.01(+0.02%)
Mar 31, 2006 30.23 30.25 30.03 30.21 241,467 +0.08(+0.27%)
Mar 30, 2006 30.30 30.42 30.02 30.13 130,476 -0.23(-0.77%)
Mar 29, 2006 30.44 30.51 30.14 30.36 109,340 +0.08(+0.25%)
Mar 28, 2006 30.50 30.60 30.26 30.29 110,646 -0.12(-0.38%)
Mar 27, 2006 30.42 30.44 30.18 30.40 86,146 +0.06(+0.19%)
Mar 24, 2006 30.29 30.42 30.19 30.34 38,978 -0.01(-0.04%)
Mar 23, 2006 30.44 30.53 30.29 30.36 114,245 -0.17(-0.56%)
Mar 22, 2006 30.16 30.54 30.15 30.53 66,182 +0.25(+0.83%)
Mar 21, 2006 30.26 30.44 30.12 30.27 152,149 -0.11(-0.35%)
Mar 20, 2006 30.11 30.39 30.11 30.38 108,045 +0.11(+0.35%)
Mar 17, 2006 30.36 30.36 30.16 30.27 160,592 +0.02(+0.08%)
Mar 16, 2006 30.43 30.60 30.08 30.25 158,594 -0.29(-0.94%)
Mar 15, 2006 30.67 30.67 30.40 30.54 91,324 -0.11(-0.34%)
Mar 14, 2006 30.32 30.64 30.23 30.64 188,770 +0.22(+0.73%)
Mar 13, 2006 30.37 30.68 30.20 30.42 104,791 +0.02(+0.06%)
Mar 10, 2006 30.19 30.40 30.12 30.40 110,996 +0.21(+0.70%)
Mar 09, 2006 30.32 30.32 30.11 30.19 87,227 -0.13(-0.44%)
Mar 08, 2006 29.95 30.34 29.91 30.33 109,232 +0.23(+0.76%)
Mar 07, 2006 30.05 30.10 29.65 30.10 123,917 +0.05(+0.16%)
Mar 06, 2006 30.26 30.26 29.96 30.05 119,912 -0.27(-0.91%)
Mar 03, 2006 30.18 30.49 30.08 30.33 155,426 +0.07(+0.23%)
Mar 02, 2006 30.14 30.26 30.02 30.26 101,890 +0.03(+0.10%)
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.