Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.48 USD -2.16 (-2.82%)
Official Closing Price Updated: 4:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.36 28.43 28.13 28.26 96,800 -0.11(-0.37%)
Aug 30, 2004 28.35 28.52 28.30 28.36 66,182 -0.01(-0.02%)
Aug 27, 2004 28.42 28.44 28.36 28.37 78,841 -0.14(-0.49%)
Aug 26, 2004 28.29 28.51 28.28 28.51 78,841 +0.22(+0.76%)
Aug 25, 2004 28.14 28.37 28.13 28.29 122,627 +0.08(+0.29%)
Aug 24, 2004 28.12 28.26 28.12 28.21 118,178 +0.06(+0.23%)
Aug 23, 2004 28.23 28.26 28.15 28.15 100,732 -0.20(-0.70%)
Aug 20, 2004 28.02 28.35 28.02 28.35 123,994 +0.23(+0.81%)
Aug 19, 2004 28.20 28.21 28.01 28.12 158,201 -0.16(-0.56%)
Aug 18, 2004 27.83 28.33 27.83 28.28 126,218 +0.33(+1.17%)
Aug 17, 2004 27.72 27.97 27.58 27.95 232,772 +0.23(+0.82%)
Aug 16, 2004 27.45 27.73 27.45 27.72 225,586 +0.19(+0.68%)
Aug 13, 2004 27.58 27.58 27.47 27.53 117,667 +0.01(+0.02%)
Aug 12, 2004 27.49 27.56 27.47 27.53 58,314 -0.01(-0.04%)
Aug 11, 2004 27.60 27.70 27.47 27.54 167,094 -0.17(-0.61%)
Aug 10, 2004 27.33 27.71 27.26 27.71 151,701 +0.40(+1.48%)
Aug 09, 2004 27.29 27.42 27.28 27.30 158,712 -0.09(-0.32%)
Aug 06, 2004 27.37 27.39 27.26 27.39 166,241 +0.02(+0.09%)
Aug 05, 2004 27.38 27.48 27.33 27.37 185,567 -0.11(-0.40%)
Aug 04, 2004 27.30 27.48 27.21 27.48 178,212 +0.15(+0.56%)
Aug 03, 2004 27.21 27.33 27.13 27.33 129,808 +0.02(+0.09%)
Aug 02, 2004 27.30 27.32 27.03 27.30 269,545 +0.05(+0.19%)
Jul 30, 2004 27.25 27.33 26.95 27.25 181,632 +0.06(+0.22%)
Jul 29, 2004 27.03 27.25 26.89 27.19 108,601 +0.24(+0.89%)
Jul 28, 2004 26.90 27.09 26.87 26.95 149,647 +0.08(+0.28%)
Jul 27, 2004 26.87 27.11 26.83 26.88 230,036 +0.01(+0.04%)
Jul 26, 2004 26.84 26.94 26.80 26.87 197,537 +0.00(+0.00%)
Jul 23, 2004 26.90 26.94 26.87 26.87 254,835 -0.08(-0.30%)
Jul 22, 2004 27.19 27.22 26.87 26.95 276,214 -0.12(-0.45%)
Jul 21, 2004 26.90 27.12 26.89 27.07 249,020 +0.18(+0.65%)
Jul 20, 2004 26.83 26.94 26.81 26.90 244,571 +0.03(+0.11%)
Jul 19, 2004 26.84 26.95 26.58 26.87 233,970 -0.04(-0.15%)
Jul 16, 2004 26.71 26.98 26.71 26.91 196,168 +0.17(+0.63%)
Jul 15, 2004 26.47 26.90 26.46 26.74 290,922 +0.20(+0.77%)
Jul 14, 2004 26.35 26.53 26.23 26.53 235,166 +0.22(+0.84%)
Jul 13, 2004 26.09 26.36 26.04 26.31 614,519 +0.30(+1.15%)
Jul 12, 2004 26.04 26.07 25.92 26.01 435,961 +0.05(+0.20%)
Jul 09, 2004 26.36 26.39 25.88 25.96 622,902 -0.43(-1.62%)
Jul 08, 2004 26.51 26.67 26.38 26.39 233,286 -0.13(-0.49%)
Jul 07, 2004 26.60 26.66 26.52 26.52 236,877 -0.08(-0.31%)
Jul 06, 2004 26.74 26.82 26.29 26.60 679,169 -0.15(-0.57%)
Jul 02, 2004 26.78 26.87 26.74 26.75 86,023 -0.06(-0.24%)
Jul 01, 2004 26.80 26.94 26.67 26.81 351,811 -0.05(-0.18%)
Jun 30, 2004 26.68 26.90 26.57 26.86 150,333 +0.11(+0.40%)
Jun 29, 2004 26.76 26.88 26.52 26.75 248,676 +0.09(+0.33%)
Jun 28, 2004 26.66 26.83 26.66 26.67 64,132 -0.01(-0.02%)
Jun 25, 2004 26.69 26.81 26.50 26.67 342,063 -0.04(-0.13%)
Jun 24, 2004 26.67 26.81 26.67 26.71 156,661 -0.04(-0.15%)
Jun 23, 2004 26.54 26.85 26.31 26.75 143,149 +0.30(+1.13%)
Jun 22, 2004 26.53 26.54 26.37 26.45 88,076 +0.03(+0.11%)
Jun 21, 2004 26.32 26.58 26.32 26.42 113,047 +0.11(+0.40%)
Jun 18, 2004 26.50 26.59 26.32 26.32 112,879 -0.06(-0.24%)
Jun 17, 2004 26.50 26.54 26.30 26.38 74,907 -0.18(-0.66%)
Jun 16, 2004 26.49 26.66 26.31 26.56 118,522 +0.06(+0.24%)
Jun 15, 2004 26.43 26.60 26.36 26.49 131,348 +0.18(+0.67%)
Jun 14, 2004 26.65 26.74 26.29 26.32 149,135 -0.42(-1.57%)
Jun 10, 2004 26.59 26.75 26.45 26.74 101,590 +0.18(+0.68%)
Jun 09, 2004 26.81 26.90 26.46 26.56 123,309 -0.23(-0.87%)
Jun 08, 2004 26.75 26.81 26.59 26.79 175,134 -0.08(-0.28%)
Jun 07, 2004 26.45 26.90 26.45 26.87 190,185 +0.40(+1.52%)
Jun 04, 2004 26.52 26.58 26.43 26.46 83,801 +0.01(+0.02%)
Jun 03, 2004 26.91 26.97 26.46 26.46 127,755 -0.64(-2.37%)
Jun 02, 2004 26.87 27.21 26.87 27.10 84,486 +0.05(+0.19%)
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.