Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.11 USD -3.01 (-4.23%)
Streaming Delayed Price Updated: 11:01 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 41.70 41.75 41.42 41.74 163,100 +0.05(+0.12%)
Feb 27, 2002 40.97 41.80 40.95 41.69 197,200 +0.59(+1.44%)
Feb 26, 2002 41.30 41.31 40.87 41.10 107,800 -0.15(-0.36%)
Feb 25, 2002 41.00 41.27 40.68 41.25 97,500 +0.33(+0.81%)
Feb 22, 2002 40.65 41.00 40.48 40.92 68,500 +0.12(+0.29%)
Feb 21, 2002 41.04 41.05 40.67 40.80 129,700 -0.22(-0.54%)
Feb 20, 2002 40.72 41.05 40.33 41.02 84,300 +0.29(+0.71%)
Feb 19, 2002 41.38 41.64 40.64 40.73 81,000 -0.80(-1.93%)
Feb 18, 2002 41.79 41.95 41.40 41.53 165,800 +0.00(+0.00%)
Feb 15, 2002 41.79 41.95 41.40 41.53 165,800 -0.47(-1.12%)
Feb 14, 2002 41.79 42.10 41.60 42.00 187,100 +0.20(+0.48%)
Feb 13, 2002 41.00 41.80 40.82 41.80 208,700 +0.82(+2.00%)
Feb 12, 2002 40.85 41.00 40.71 40.98 102,300 +0.26(+0.64%)
Feb 11, 2002 40.21 41.00 39.95 40.72 94,100 +0.32(+0.79%)
Feb 08, 2002 39.99 40.50 39.90 40.40 63,900 +0.35(+0.87%)
Feb 07, 2002 40.09 40.48 39.65 40.05 155,800 -0.09(-0.22%)
Feb 06, 2002 40.00 40.22 39.90 40.14 208,200 +0.18(+0.45%)
Feb 05, 2002 39.80 40.05 39.45 39.96 140,000 +0.19(+0.48%)
Feb 04, 2002 39.95 40.06 39.50 39.77 334,600 +0.01(+0.03%)
Feb 01, 2002 39.55 39.86 38.95 39.76 156,500 +0.27(+0.68%)
Jan 31, 2002 39.19 39.54 38.96 39.49 283,600 +0.48(+1.23%)
Jan 30, 2002 39.18 39.30 38.93 39.01 180,100 -0.02(-0.05%)
Jan 29, 2002 39.50 39.66 38.90 39.03 243,300 -0.44(-1.11%)
Jan 28, 2002 39.37 39.70 39.33 39.47 153,400 +0.09(+0.23%)
Jan 25, 2002 39.37 39.65 39.21 39.38 53,100 +0.02(+0.05%)
Jan 24, 2002 39.17 39.70 39.13 39.36 192,500 +0.09(+0.23%)
Jan 23, 2002 39.30 39.39 39.09 39.27 74,100 -0.07(-0.18%)
Jan 22, 2002 38.84 39.51 38.84 39.34 235,400 +0.50(+1.29%)
Jan 21, 2002 38.76 38.99 38.63 38.84 97,000 +0.00(+0.00%)
Jan 18, 2002 38.76 38.99 38.63 38.84 97,000 +0.06(+0.15%)
Jan 17, 2002 38.81 38.91 38.54 38.78 170,800 -0.09(-0.23%)
Jan 16, 2002 38.58 39.14 38.21 38.87 88,200 +0.29(+0.75%)
Jan 15, 2002 38.65 38.95 38.25 38.58 88,600 +0.07(+0.18%)
Jan 14, 2002 38.68 38.71 38.15 38.51 50,900 -0.26(-0.67%)
Jan 11, 2002 38.68 38.98 38.31 38.77 306,500 -0.22(-0.56%)
Jan 10, 2002 39.65 39.65 38.60 38.99 86,800 +0.00(+0.00%)
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.