Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.11 33.51 33.00 33.44 767,455 +0.16(+0.49%)
Aug 28, 2015 33.31 33.51 33.06 33.27 617,748 -0.08(-0.25%)
Aug 27, 2015 32.93 33.51 32.83 33.36 753,044 +0.71(+2.17%)
Aug 26, 2015 32.43 32.72 31.80 32.65 867,234 +0.94(+2.97%)
Aug 25, 2015 33.06 33.13 31.68 31.71 1,016,165 -0.75(-2.30%)
Aug 24, 2015 32.69 33.23 32.06 32.45 1,719,831 -1.39(-4.10%)
Aug 21, 2015 34.05 34.20 33.66 33.84 917,460 -0.46(-1.35%)
Aug 20, 2015 34.70 34.70 34.24 34.30 778,916 -0.69(-1.98%)
Aug 19, 2015 35.21 35.43 34.93 35.00 766,108 -0.40(-1.14%)
Aug 18, 2015 35.46 35.72 35.25 35.40 346,516 -0.14(-0.40%)
Aug 17, 2015 35.25 35.81 35.03 35.54 560,577 +0.06(+0.17%)
Aug 14, 2015 35.03 35.50 35.03 35.48 280,303 +0.46(+1.32%)
Aug 13, 2015 34.85 35.15 34.73 35.02 448,290 +0.17(+0.49%)
Aug 12, 2015 35.07 35.07 34.29 34.85 911,699 -0.40(-1.14%)
Aug 11, 2015 35.37 35.62 35.03 35.25 511,513 -0.51(-1.42%)
Aug 10, 2015 35.49 35.77 35.43 35.76 359,711 +0.57(+1.61%)
Aug 07, 2015 35.32 35.56 34.89 35.19 677,331 -0.12(-0.34%)
Aug 06, 2015 35.62 35.73 35.15 35.31 470,083 -0.24(-0.67%)
Aug 05, 2015 35.39 35.76 35.28 35.55 639,883 +0.27(+0.76%)
Aug 04, 2015 35.24 35.53 34.91 35.28 404,494 +0.13(+0.36%)
Aug 03, 2015 35.07 35.33 34.83 35.15 495,943 +0.01(+0.04%)
Jul 31, 2015 35.16 35.20 34.86 35.14 1,574,508 +0.01(+0.04%)
Jul 30, 2015 34.95 35.23 34.80 35.12 620,169 +0.17(+0.49%)
Jul 29, 2015 34.87 35.12 34.65 34.95 608,982 +0.08(+0.24%)
Jul 28, 2015 34.91 35.12 34.55 34.87 849,227 -0.02(-0.06%)
Jul 27, 2015 35.11 35.11 34.76 34.89 726,188 -0.39(-1.10%)
Jul 24, 2015 35.62 35.64 35.27 35.28 512,696 -0.34(-0.94%)
Jul 23, 2015 35.99 36.11 35.47 35.62 706,638 -0.24(-0.67%)
Jul 22, 2015 35.53 35.94 35.42 35.86 677,994 +0.22(+0.63%)
Jul 21, 2015 36.06 36.34 35.56 35.63 698,771 -0.28(-0.79%)
Jul 20, 2015 35.68 36.03 35.63 35.92 582,509 +0.31(+0.88%)
Jul 17, 2015 35.88 35.94 35.37 35.60 705,861 -0.31(-0.85%)
Jul 16, 2015 35.82 36.11 35.69 35.91 851,687 +0.14(+0.40%)
Jul 15, 2015 35.71 35.98 35.57 35.77 1,430,715 +0.50(+1.42%)
Jul 14, 2015 35.08 35.37 34.79 35.27 1,037,153 +0.13(+0.38%)
Jul 13, 2015 34.98 35.16 34.64 35.13 756,417 +0.44(+1.27%)
Jul 10, 2015 34.77 34.95 34.49 34.69 561,567 +0.33(+0.96%)
Jul 09, 2015 34.33 34.58 34.20 34.36 1,263,263 +0.27(+0.79%)
Jul 08, 2015 34.11 34.24 33.93 34.09 817,249 -0.28(-0.80%)
Jul 07, 2015 34.65 34.86 33.97 34.37 832,506 -0.42(-1.20%)
Jul 06, 2015 34.46 34.80 34.33 34.79 852,567 -0.04(-0.11%)
Jul 02, 2015 35.39 34.83 34.83 34.83 557,611 -0.43(-1.23%)
Jul 01, 2015 35.16 35.46 34.99 35.26 619,265 +0.36(+1.03%)
Jun 30, 2015 35.03 35.34 34.75 34.90 579,810 +0.10(+0.29%)
Jun 29, 2015 35.16 35.39 34.73 34.80 754,352 -0.68(-1.92%)
Jun 26, 2015 35.56 35.77 35.43 35.48 1,127,025 +0.10(+0.27%)
Jun 25, 2015 35.40 35.59 35.29 35.39 1,074,366 +0.13(+0.38%)
Jun 24, 2015 35.45 35.69 35.17 35.25 1,405,993 -0.30(-0.84%)
Jun 23, 2015 35.14 35.56 35.01 35.55 786,944 +0.40(+1.15%)
Jun 22, 2015 34.96 35.27 34.92 35.15 1,323,204 +0.47(+1.36%)
Jun 19, 2015 35.36 35.39 34.67 34.68 2,228,800 -0.65(-1.84%)
Jun 18, 2015 35.03 35.39 34.77 35.33 740,244 +0.30(+0.85%)
Jun 17, 2015 35.63 35.82 34.95 35.03 758,954 -0.52(-1.47%)
Jun 16, 2015 35.56 35.80 34.89 35.55 650,087 +0.47(+1.34%)
Jun 15, 2015 34.90 35.21 34.43 35.08 838,673 -0.04(-0.13%)
Jun 12, 2015 35.06 35.18 34.99 35.12 640,251 -0.09(-0.25%)
Jun 11, 2015 35.00 35.23 34.70 35.21 780,454 +0.23(+0.66%)
Jun 10, 2015 34.55 35.18 34.55 34.98 992,399 +0.13(+0.36%)
Jun 09, 2015 34.45 34.97 34.35 34.86 501,963 +0.36(+1.04%)
Jun 08, 2015 34.18 34.69 34.18 34.50 577,612 +0.16(+0.46%)
Jun 05, 2015 33.67 34.36 33.47 34.34 780,231 +0.81(+2.43%)
Jun 04, 2015 33.58 33.74 33.38 33.53 348,696 -0.23(-0.69%)
Jun 03, 2015 33.53 33.95 33.44 33.76 570,361 +0.24(+0.71%)
Jun 02, 2015 33.21 33.63 33.08 33.52 450,310 +0.26(+0.79%)
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.