Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.05 USD +0.38 (+0.49%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.97 23.03 22.29 22.79 507,451 -0.19(-0.84%)
Sep 27, 2002 23.39 23.71 22.89 22.98 196,168 -0.36(-1.55%)
Sep 26, 2002 23.37 23.60 23.01 23.35 422,963 +0.01(+0.05%)
Sep 25, 2002 22.85 23.46 22.82 23.33 192,749 +0.46(+2.02%)
Sep 24, 2002 23.01 23.53 22.74 22.87 247,633 -0.32(-1.39%)
Sep 23, 2002 23.56 23.71 23.03 23.19 136,791 -0.44(-1.86%)
Sep 20, 2002 23.07 23.68 23.07 23.63 141,611 +0.50(+2.15%)
Sep 19, 2002 23.74 23.74 23.05 23.14 328,722 -0.78(-3.25%)
Sep 18, 2002 24.40 24.40 23.77 23.91 287,985 -0.56(-2.29%)
Sep 17, 2002 24.59 24.73 24.42 24.47 464,269 -0.06(-0.24%)
Sep 16, 2002 24.70 24.70 24.32 24.53 216,886 -0.14(-0.57%)
Sep 13, 2002 24.12 24.71 24.09 24.67 249,221 +0.50(+2.08%)
Sep 12, 2002 24.82 24.90 24.15 24.17 442,116 -0.71(-2.84%)
Sep 11, 2002 24.98 25.08 24.76 24.88 176,500 -0.03(-0.12%)
Sep 10, 2002 25.07 25.07 24.81 24.91 185,908 -0.26(-1.05%)
Sep 09, 2002 24.85 25.33 24.85 25.17 148,281 +0.26(+1.06%)
Sep 06, 2002 24.82 25.00 24.71 24.91 70,009 +0.09(+0.38%)
Sep 05, 2002 24.88 24.97 24.68 24.81 205,748 -0.08(-0.33%)
Sep 04, 2002 24.70 24.91 24.64 24.90 321,537 +0.33(+1.36%)
Sep 03, 2002 25.07 25.07 24.46 24.56 321,595 -0.56(-2.21%)
Aug 30, 2002 24.85 25.27 24.85 25.12 193,417 +0.17(+0.68%)
Aug 29, 2002 24.87 25.20 24.82 24.95 261,336 +0.05(+0.21%)
Aug 28, 2002 25.18 25.34 24.85 24.90 322,442 -0.33(-1.30%)
Aug 27, 2002 24.85 25.29 24.85 25.22 268,859 +0.25(+1.01%)
Aug 26, 2002 24.35 24.97 24.32 24.97 159,741 +0.63(+2.57%)
Aug 23, 2002 24.84 24.85 24.32 24.35 323,898 -0.50(-2.02%)
Aug 22, 2002 24.59 25.00 24.59 24.85 214,813 +0.24(+0.97%)
Aug 21, 2002 24.67 24.88 24.58 24.61 198,567 +0.01(+0.02%)
Aug 20, 2002 24.68 24.85 24.56 24.60 293,333 +0.40(+1.64%)
Aug 16, 2002 24.23 24.29 24.09 24.21 11,373,751 -0.10(-0.41%)
Aug 15, 2002 24.11 24.47 24.09 24.31 234,504 +0.18(+0.75%)
Aug 14, 2002 23.64 24.27 23.63 24.12 268,558 +0.53(+2.23%)
Aug 13, 2002 24.05 24.35 23.57 23.60 188,818 -0.43(-1.80%)
Aug 12, 2002 23.99 24.03 23.77 24.03 391,493 +0.24(+1.01%)
Aug 07, 2002 23.54 23.85 23.54 23.79 311,105 +0.32(+1.34%)
Aug 06, 2002 23.24 23.85 23.24 23.47 382,255 +0.30(+1.29%)
Aug 05, 2002 23.78 23.78 23.16 23.18 324,138 -0.58(-2.44%)
Aug 02, 2002 23.68 24.05 23.59 23.76 581,333 +0.04(+0.17%)
Aug 01, 2002 23.83 23.92 23.68 23.71 485,817 -0.17(-0.71%)
Jul 31, 2002 23.53 24.10 23.40 23.88 839,087 +0.34(+1.47%)
Jul 30, 2002 23.59 24.06 23.40 23.54 533,962 -0.02(-0.10%)
Jul 29, 2002 22.83 23.66 22.83 23.56 380,595 +0.67(+2.94%)
Jul 26, 2002 22.80 23.02 22.77 22.89 250,388 +0.07(+0.31%)
Jul 25, 2002 22.45 22.95 22.22 22.82 617,761 +0.46(+2.04%)
Jul 24, 2002 21.92 22.39 21.36 22.36 336,763 +0.39(+1.78%)
Jul 23, 2002 22.28 22.47 21.93 21.97 440,746 -0.36(-1.62%)
Jul 22, 2002 22.98 23.09 21.95 22.33 339,412 -0.58(-2.55%)
Jul 19, 2002 22.95 23.08 22.66 22.92 267,834 -0.77(-3.26%)
Jul 17, 2002 23.85 24.06 23.66 23.69 154,436 -0.13(-0.56%)
Jul 12, 2002 23.94 24.15 23.63 23.83 609,049 -0.05(-0.20%)
Jul 11, 2002 24.49 24.51 23.87 23.87 429,632 -0.64(-2.62%)
Jul 10, 2002 24.77 25.48 24.41 24.52 869,873 -0.32(-1.29%)
Jul 09, 2002 25.64 25.70 24.84 24.84 400,216 -0.94(-3.65%)
Jul 08, 2002 25.86 25.86 25.78 25.78 133,059 -0.08(-0.32%)
Jul 05, 2002 25.14 25.87 24.91 25.86 90,984 +0.78(+3.12%)
Jul 04, 2002 25.79 25.90 24.78 25.08 338,814 +0.00(+0.00%)
Jul 03, 2002 25.79 25.90 24.78 25.08 338,814 -0.78(-3.01%)
Jul 02, 2002 26.11 26.11 25.76 25.85 262,359 -0.11(-0.41%)
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.