Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 44.22 44.23 43.66 43.75 72,112 -0.59(-1.33%)
Sep 29, 2003 43.77 44.34 43.77 44.34 39,747 +0.48(+1.09%)
Sep 26, 2003 44.25 44.27 43.77 43.86 51,638 -0.20(-0.45%)
Sep 25, 2003 44.22 44.30 44.04 44.06 50,791 -0.16(-0.36%)
Sep 24, 2003 44.72 44.71 44.15 44.22 80,727 -0.50(-1.12%)
Sep 23, 2003 44.73 45.04 44.70 44.72 95,212 -0.02(-0.04%)
Sep 22, 2003 45.20 45.20 44.44 44.74 114,125 -0.59(-1.30%)
Sep 19, 2003 45.17 45.80 45.03 45.33 253,948 +0.19(+0.42%)
Sep 18, 2003 44.81 45.17 44.64 45.14 116,580 +0.62(+1.39%)
Sep 17, 2003 44.83 45.00 44.45 44.52 202,310 -0.44(-0.98%)
Sep 16, 2003 44.22 45.00 44.22 44.96 101,074 +0.69(+1.56%)
Sep 15, 2003 44.27 44.39 44.08 44.27 38,800 +0.00(+0.00%)
Sep 12, 2003 43.75 44.30 43.63 44.27 100,900 +0.52(+1.19%)
Sep 11, 2003 43.12 43.78 43.12 43.75 113,700 +0.53(+1.23%)
Sep 10, 2003 44.02 44.22 43.14 43.22 242,300 -1.07(-2.42%)
Sep 09, 2003 44.65 44.70 44.28 44.29 133,200 -0.31(-0.70%)
Sep 08, 2003 44.40 44.62 44.38 44.60 97,500 +0.30(+0.68%)
Sep 05, 2003 43.80 44.39 43.80 44.30 108,600 +0.44(+1.00%)
Sep 04, 2003 43.83 44.05 43.74 43.86 60,700 -0.12(-0.27%)
Sep 03, 2003 43.93 44.25 43.87 43.98 89,200 -0.05(-0.11%)
Sep 02, 2003 43.42 44.03 43.13 44.03 93,000 +0.63(+1.45%)
Aug 29, 2003 42.97 43.40 42.95 43.40 68,300 +0.35(+0.81%)
Aug 28, 2003 43.04 43.28 42.92 43.05 87,200 -0.11(-0.25%)
Aug 27, 2003 43.00 43.18 42.95 43.16 77,400 +0.07(+0.16%)
Aug 26, 2003 42.95 43.12 42.83 43.09 100,800 +0.11(+0.26%)
Aug 25, 2003 43.04 43.22 42.81 42.98 78,100 -0.18(-0.42%)
Aug 22, 2003 43.54 43.65 42.98 43.16 101,900 -0.45(-1.03%)
Aug 21, 2003 43.41 43.67 43.24 43.61 58,300 +0.22(+0.51%)
Aug 20, 2003 43.00 43.39 42.95 43.39 50,100 +0.29(+0.67%)
Aug 19, 2003 43.00 43.13 42.97 43.10 181,700 +0.15(+0.35%)
Aug 18, 2003 42.89 43.05 42.84 42.95 64,200 +0.13(+0.30%)
Aug 15, 2003 42.75 43.00 42.52 42.82 40,400 +0.00(+0.00%)
Aug 14, 2003 42.50 42.86 42.50 42.82 56,800 +0.19(+0.45%)
Aug 13, 2003 43.10 43.24 42.51 42.63 59,800 -0.55(-1.27%)
Aug 12, 2003 42.66 43.21 42.66 43.18 102,800 +0.44(+1.03%)
Aug 11, 2003 42.49 42.90 42.49 42.74 93,600 -0.19(-0.44%)
Aug 08, 2003 42.70 43.06 42.66 42.93 100,200 -0.03(-0.07%)
Aug 07, 2003 42.68 43.00 42.51 42.96 87,700 +0.33(+0.77%)
Aug 06, 2003 42.50 42.74 42.32 42.63 91,900 -0.01(-0.02%)
Aug 05, 2003 42.78 42.85 42.43 42.64 130,700 -0.16(-0.37%)
Aug 04, 2003 43.10 43.10 42.61 42.80 189,100 -0.26(-0.60%)
Aug 01, 2003 43.45 43.45 43.03 43.06 189,500 -0.57(-1.31%)
Jul 31, 2003 42.90 43.70 42.90 43.63 257,200 +0.70(+1.63%)
Jul 30, 2003 42.39 43.12 42.39 42.93 202,100 +0.47(+1.11%)
Jul 29, 2003 42.00 42.65 41.80 42.46 242,400 +0.60(+1.43%)
Jul 28, 2003 41.78 41.99 41.40 41.86 200,100 +0.10(+0.24%)
Jul 25, 2003 41.78 41.99 41.59 41.76 102,800 +0.06(+0.14%)
Jul 24, 2003 41.07 41.92 41.07 41.70 97,700 +0.58(+1.41%)
Jul 23, 2003 41.49 41.61 41.04 41.12 127,200 -0.43(-1.03%)
Jul 22, 2003 41.29 41.76 41.21 41.55 58,500 +0.16(+0.39%)
Jul 21, 2003 41.96 42.00 41.29 41.39 113,300 -0.63(-1.50%)
Jul 18, 2003 41.75 42.02 41.60 42.02 86,900 +0.33(+0.79%)
Jul 17, 2003 42.21 42.21 41.64 41.69 226,300 -0.43(-1.02%)
Jul 16, 2003 41.85 42.14 41.65 42.12 184,400 +0.22(+0.53%)
Jul 15, 2003 41.50 42.22 41.30 41.90 298,700 +0.41(+0.99%)
Jul 14, 2003 40.17 41.50 40.16 41.49 267,600 +1.35(+3.36%)
Jul 11, 2003 40.00 40.21 39.70 40.14 106,000 +0.20(+0.50%)
Jul 10, 2003 39.69 39.96 39.59 39.94 175,700 +0.02(+0.05%)
Jul 09, 2003 39.69 39.98 39.69 39.92 84,700 +0.06(+0.15%)
Jul 08, 2003 39.87 39.96 39.67 39.86 38,500 -0.04(-0.10%)
Jul 07, 2003 39.46 39.90 39.41 39.90 127,000 +0.41(+1.04%)
Jul 03, 2003 39.57 39.75 39.27 39.49 24,900 -0.26(-0.65%)
Jul 02, 2003 39.45 39.75 39.15 39.75 72,000 +0.22(+0.56%)
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.