Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.18 29.31 29.11 29.30 142,279 +0.12(+0.42%)
Aug 30, 2006 29.22 29.33 29.12 29.18 200,347 -0.01(-0.04%)
Aug 29, 2006 28.85 29.22 28.80 29.19 462,120 +0.30(+1.03%)
Aug 28, 2006 28.83 28.99 28.80 28.89 176,125 +0.00(+0.00%)
Aug 25, 2006 28.97 28.97 28.67 28.89 80,980 -0.04(-0.14%)
Aug 24, 2006 29.02 29.02 28.84 28.94 74,808 +0.01(+0.02%)
Aug 23, 2006 29.02 29.19 28.84 28.93 76,347 -0.14(-0.48%)
Aug 22, 2006 29.03 29.12 28.91 29.07 101,073 +0.07(+0.24%)
Aug 21, 2006 29.05 29.07 28.85 29.00 153,975 -0.21(-0.72%)
Aug 18, 2006 29.18 29.27 29.11 29.21 54,784 -0.05(-0.18%)
Aug 17, 2006 29.36 29.52 29.07 29.26 221,350 -0.24(-0.81%)
Aug 16, 2006 29.33 29.52 29.29 29.50 156,159 +0.15(+0.50%)
Aug 15, 2006 29.12 29.42 29.12 29.36 136,964 +0.27(+0.92%)
Aug 14, 2006 29.23 29.29 28.95 29.09 87,946 -0.02(-0.06%)
Aug 11, 2006 29.18 29.47 28.95 29.11 139,451 -0.13(-0.44%)
Aug 10, 2006 28.94 29.27 28.94 29.23 138,132 +0.20(+0.68%)
Aug 09, 2006 29.39 29.46 28.98 29.04 262,234 -0.37(-1.27%)
Aug 08, 2006 29.64 29.82 29.29 29.41 125,393 -0.12(-0.40%)
Aug 07, 2006 29.67 29.72 29.40 29.53 106,543 -0.24(-0.81%)
Aug 04, 2006 29.82 29.96 29.69 29.77 129,683 -0.04(-0.12%)
Aug 03, 2006 29.42 29.82 29.33 29.80 109,789 +0.21(+0.71%)
Aug 02, 2006 29.54 29.75 29.37 29.59 122,581 +0.10(+0.34%)
Aug 01, 2006 29.64 29.70 29.37 29.49 92,583 -0.26(-0.86%)
Jul 31, 2006 29.84 29.95 29.51 29.75 125,108 -0.07(-0.24%)
Jul 28, 2006 29.46 29.94 29.46 29.82 193,291 +0.27(+0.91%)
Jul 27, 2006 29.47 29.56 29.20 29.55 328,016 +0.06(+0.22%)
Jul 26, 2006 29.13 29.49 29.13 29.49 115,111 +0.31(+1.06%)
Jul 25, 2006 29.13 29.38 29.02 29.18 154,140 -0.02(-0.08%)
Jul 24, 2006 28.71 29.20 28.71 29.20 169,951 +0.45(+1.57%)
Jul 21, 2006 28.75 28.91 28.54 28.75 184,498 -0.08(-0.28%)
Jul 20, 2006 29.28 29.40 28.76 28.83 170,170 -0.50(-1.71%)
Jul 19, 2006 28.42 29.36 28.42 29.33 356,333 +0.80(+2.81%)
Jul 18, 2006 28.80 29.21 28.50 28.53 624,977 -0.29(-1.01%)
Jul 17, 2006 29.06 29.18 28.76 28.82 136,705 -0.33(-1.12%)
Jul 14, 2006 28.95 29.17 28.78 29.15 246,139 +0.15(+0.52%)
Jul 13, 2006 29.00 29.09 28.88 29.00 210,259 -0.11(-0.38%)
Jul 12, 2006 28.82 29.29 28.82 29.11 355,950 +0.34(+1.18%)
Jul 11, 2006 28.77 28.84 28.49 28.77 103,456 -0.07(-0.24%)
Jul 10, 2006 28.71 28.90 28.67 28.84 140,033 +0.27(+0.94%)
Jul 07, 2006 28.97 29.04 28.54 28.57 219,592 -0.50(-1.71%)
Jul 06, 2006 29.15 29.28 28.86 29.07 168,337 -0.06(-0.22%)
Jul 05, 2006 29.42 29.77 29.03 29.13 122,986 -0.47(-1.60%)
Jul 03, 2006 29.25 29.61 29.23 29.61 52,523 +0.34(+1.18%)
Jun 30, 2006 29.96 29.96 29.26 29.26 490,941 -0.68(-2.27%)
Jun 29, 2006 29.08 29.94 29.00 29.94 203,866 +0.87(+2.98%)
Jun 28, 2006 29.13 29.19 28.85 29.08 170,480 +0.03(+0.10%)
Jun 27, 2006 29.42 29.48 29.02 29.05 108,550 -0.31(-1.06%)
Jun 26, 2006 29.23 29.37 29.13 29.36 293,489 +0.19(+0.64%)
Jun 23, 2006 29.44 29.44 29.05 29.17 145,045 -0.39(-1.31%)
Jun 22, 2006 29.66 29.84 29.44 29.56 192,975 -0.01(-0.02%)
Jun 21, 2006 29.76 29.88 29.56 29.56 189,746 -0.14(-0.47%)
Jun 20, 2006 29.77 29.86 29.70 29.70 179,832 -0.11(-0.35%)
Jun 19, 2006 29.75 29.95 29.67 29.81 254,733 +0.01(+0.02%)
Jun 16, 2006 29.90 30.01 29.78 29.80 119,241 -0.17(-0.57%)
Jun 15, 2006 29.53 30.03 29.41 29.97 144,520 +0.64(+2.17%)
Jun 14, 2006 29.39 29.50 29.12 29.33 139,384 -0.11(-0.36%)
Jun 13, 2006 29.82 29.85 29.39 29.44 231,835 -0.42(-1.39%)
Jun 12, 2006 30.09 30.09 29.77 29.85 111,310 -0.18(-0.58%)
Jun 09, 2006 30.06 30.16 29.88 30.03 189,186 +0.02(+0.06%)
Jun 08, 2006 29.84 30.05 29.63 30.01 192,139 +0.17(+0.57%)
Jun 07, 2006 29.73 29.99 29.72 29.84 109,708 +0.07(+0.24%)
Jun 06, 2006 29.69 29.96 29.68 29.77 182,791 -0.04(-0.14%)
Jun 05, 2006 30.25 30.30 29.75 29.81 217,872 -0.57(-1.89%)
Jun 02, 2006 30.47 30.68 30.28 30.39 134,379 -0.15(-0.48%)
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.