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 (%)
Aug 29, 2008 26.49 26.50 26.00 26.31 431,342 -0.12(-0.44%)
Aug 28, 2008 26.16 26.43 25.70 26.43 651,622 +0.43(+1.66%)
Aug 27, 2008 25.64 26.19 25.60 25.99 581,509 +0.28(+1.09%)
Aug 26, 2008 25.50 25.73 25.21 25.71 643,138 +0.23(+0.92%)
Aug 25, 2008 25.74 26.11 25.40 25.48 849,957 -0.64(-2.44%)
Aug 22, 2008 25.52 26.12 25.15 26.12 786,094 +0.63(+2.48%)
Aug 21, 2008 25.31 25.69 25.14 25.49 568,245 -0.18(-0.68%)
Aug 20, 2008 25.73 25.84 24.94 25.66 971,771 +0.01(+0.02%)
Aug 19, 2008 25.96 26.25 25.35 25.66 1,037,216 -0.36(-1.39%)
Aug 18, 2008 26.78 26.78 25.87 26.02 849,786 -0.75(-2.80%)
Aug 15, 2008 26.76 27.04 26.33 26.77 745,514 +0.43(+1.64%)
Aug 14, 2008 25.93 26.47 25.68 26.33 448,491 +0.24(+0.92%)
Aug 13, 2008 26.15 26.38 25.54 26.09 1,131,942 -0.06(-0.25%)
Aug 12, 2008 26.87 27.05 26.11 26.16 690,525 -0.89(-3.31%)
Aug 11, 2008 26.37 27.09 26.10 27.05 789,470 +0.68(+2.59%)
Aug 08, 2008 25.63 26.37 25.18 26.37 603,029 +0.83(+3.25%)
Aug 07, 2008 25.71 26.37 25.40 25.54 681,416 -0.70(-2.67%)
Aug 06, 2008 25.78 26.35 25.77 26.24 427,645 -0.06(-0.22%)
Aug 05, 2008 25.85 26.31 25.74 26.30 662,015 +0.69(+2.69%)
Aug 04, 2008 25.57 25.91 25.16 25.61 468,280 +0.05(+0.18%)
Aug 01, 2008 25.36 25.77 25.06 25.56 531,330 +0.05(+0.21%)
Jul 31, 2008 25.81 26.02 25.48 25.51 470,448 -0.46(-1.76%)
Jul 30, 2008 25.85 26.15 25.44 25.97 556,152 +0.12(+0.45%)
Jul 29, 2008 25.85 25.85 24.15 25.85 716,258 +1.56(+6.40%)
Jul 28, 2008 24.84 25.07 24.18 24.29 579,056 -0.51(-2.05%)
Jul 25, 2008 24.74 25.23 24.41 24.80 501,351 +0.09(+0.38%)
Jul 24, 2008 26.04 26.25 24.57 24.71 626,825 -1.26(-4.86%)
Jul 23, 2008 26.02 26.34 25.47 25.97 946,622 -0.02(-0.07%)
Jul 22, 2008 24.63 26.02 23.80 25.99 923,877 +1.16(+4.66%)
Jul 21, 2008 25.54 25.64 24.79 24.83 605,438 -0.67(-2.64%)
Jul 18, 2008 25.75 25.90 24.81 25.50 825,293 -0.35(-1.36%)
Jul 17, 2008 24.97 25.97 24.49 25.85 1,539,518 +0.92(+3.71%)
Jul 16, 2008 22.37 24.94 22.37 24.93 1,520,718 +2.18(+9.56%)
Jul 15, 2008 22.50 24.19 21.34 22.76 1,949,425 +0.65(+2.96%)
Jul 14, 2008 23.00 23.18 21.94 22.10 1,260,748 -0.81(-3.52%)
Jul 11, 2008 22.46 23.28 22.28 22.91 407,864 +0.08(+0.33%)
Jul 10, 2008 22.79 23.39 22.53 22.83 501,644 +0.09(+0.41%)
Jul 09, 2008 23.76 23.94 22.67 22.74 584,516 -0.96(-4.05%)
Jul 08, 2008 22.28 23.74 22.06 23.70 726,517 +1.34(+6.02%)
Jul 07, 2008 22.80 23.20 21.98 22.35 775,066 -0.33(-1.47%)
Jul 04, 2008 22.98 23.67 22.60 22.69 493,762 +0.00(+0.00%)
Jul 03, 2008 22.98 23.67 22.60 22.69 493,762 -0.52(-2.24%)
Jul 02, 2008 23.63 24.27 23.19 23.21 580,517 -0.37(-1.59%)
Jul 01, 2008 23.09 23.61 22.83 23.58 949,298 +0.39(+1.69%)
Jun 30, 2008 23.53 23.62 23.05 23.19 895,534 -0.40(-1.71%)
Jun 27, 2008 23.70 24.15 23.43 23.59 2,060,074 -0.06(-0.25%)
Jun 26, 2008 24.07 24.13 23.63 23.65 756,243 -0.42(-1.73%)
Jun 25, 2008 23.91 24.84 23.68 24.07 764,321 +0.03(+0.12%)
Jun 24, 2008 23.97 24.38 23.69 24.04 707,199 +0.02(+0.07%)
Jun 23, 2008 24.72 24.79 23.97 24.02 705,213 -0.52(-2.12%)
Jun 20, 2008 24.59 24.85 24.12 24.54 1,672,931 -0.15(-0.62%)
Jun 19, 2008 24.19 24.70 23.82 24.69 1,165,003 +0.43(+1.76%)
Jun 18, 2008 24.41 24.62 23.98 24.26 614,317 -0.29(-1.19%)
Jun 17, 2008 24.96 25.07 24.43 24.56 612,049 -0.38(-1.52%)
Jun 16, 2008 24.37 25.14 24.06 24.94 643,017 +0.36(+1.45%)
Jun 13, 2008 25.18 25.18 24.08 24.58 1,167,404 -0.39(-1.55%)
Jun 12, 2008 25.21 25.77 24.74 24.97 677,670 -0.06(-0.23%)
Jun 11, 2008 25.16 25.33 25.00 25.02 1,331,464 -0.25(-0.97%)
Jun 10, 2008 25.26 25.52 24.67 25.27 892,900 +0.48(+1.93%)
Jun 09, 2008 25.07 25.33 24.53 24.79 1,079,435 -0.22(-0.87%)
Jun 06, 2008 25.72 25.72 24.97 25.01 1,028,298 -0.61(-2.40%)
Jun 05, 2008 25.70 25.95 25.52 25.62 13,665,925 +0.07(+0.27%)
Jun 04, 2008 25.34 25.78 25.29 25.55 1,261,403 +0.06(+0.25%)
Jun 03, 2008 25.46 25.73 25.24 25.49 958,668 -0.12(-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.