Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.29 USD -1.76 (-2.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.78 31.16 30.78 31.06 234,076 +0.33(+1.07%)
Oct 28, 2005 30.70 30.87 30.58 30.74 104,541 +0.20(+0.65%)
Oct 27, 2005 30.59 30.72 30.32 30.54 89,265 -0.17(-0.55%)
Oct 26, 2005 30.56 30.80 30.49 30.71 111,831 +0.04(+0.13%)
Oct 25, 2005 30.76 30.98 30.52 30.67 108,589 -0.27(-0.89%)
Oct 24, 2005 30.78 30.99 30.75 30.94 148,366 +0.24(+0.78%)
Oct 21, 2005 30.45 30.86 30.20 30.70 177,160 +0.36(+1.19%)
Oct 20, 2005 30.53 30.78 30.12 30.34 135,248 -0.27(-0.88%)
Oct 19, 2005 29.63 30.70 29.61 30.61 365,153 +0.84(+2.83%)
Oct 18, 2005 29.65 30.01 29.51 29.77 271,841 +0.06(+0.22%)
Oct 17, 2005 29.96 30.05 29.59 29.70 591,940 -0.33(-1.11%)
Oct 14, 2005 29.56 30.51 29.40 30.03 663,687 +0.60(+2.05%)
Oct 13, 2005 29.24 29.70 29.24 29.43 572,798 +0.23(+0.78%)
Oct 12, 2005 30.04 30.13 29.20 29.20 644,684 -0.27(-0.91%)
Oct 11, 2005 29.84 30.06 29.43 29.47 419,248 -0.51(-1.72%)
Oct 10, 2005 29.96 29.99 29.79 29.99 104,827 +0.01(+0.02%)
Oct 07, 2005 30.23 30.23 29.88 29.98 87,020 -0.15(-0.50%)
Oct 06, 2005 29.98 30.41 29.95 30.13 224,729 +0.15(+0.49%)
Oct 05, 2005 30.17 30.33 29.96 29.99 97,545 -0.27(-0.91%)
Oct 04, 2005 30.47 30.93 30.26 30.26 121,727 -0.20(-0.67%)
Oct 03, 2005 30.11 30.47 30.06 30.47 256,457 +0.37(+1.22%)
Sep 30, 2005 29.78 30.11 29.74 30.10 112,918 +0.25(+0.82%)
Sep 29, 2005 29.75 29.92 29.63 29.85 196,489 +0.07(+0.24%)
Sep 28, 2005 30.05 30.05 29.71 29.78 102,990 -0.25(-0.82%)
Sep 27, 2005 30.22 30.22 29.87 30.03 100,438 -0.12(-0.39%)
Sep 26, 2005 30.20 30.50 30.08 30.15 95,347 +0.10(+0.33%)
Sep 23, 2005 30.05 30.17 30.02 30.05 98,050 -0.11(-0.37%)
Sep 22, 2005 30.16 30.22 29.79 30.16 154,612 +0.11(+0.35%)
Sep 21, 2005 30.12 30.12 29.78 30.05 95,280 -0.20(-0.68%)
Sep 20, 2005 30.61 30.87 30.08 30.26 152,775 -0.29(-0.96%)
Sep 19, 2005 30.58 30.72 30.25 30.55 168,877 -0.12(-0.38%)
Sep 16, 2005 30.44 30.81 30.29 30.67 150,452 +0.18(+0.58%)
Sep 15, 2005 30.36 30.49 30.03 30.49 134,850 +0.12(+0.40%)
Sep 14, 2005 30.82 30.94 30.33 30.37 245,598 -0.50(-1.63%)
Sep 13, 2005 31.20 31.26 30.85 30.87 117,961 -0.52(-1.66%)
Sep 12, 2005 30.93 31.41 30.92 31.39 134,520 +0.34(+1.09%)
Sep 09, 2005 30.99 31.23 30.85 31.05 154,733 -0.25(-0.78%)
Sep 08, 2005 31.25 31.38 31.12 31.30 103,101 -0.11(-0.34%)
Sep 07, 2005 31.36 31.51 30.96 31.40 141,622 -0.07(-0.22%)
Sep 06, 2005 31.46 31.56 31.42 31.47 199,379 +0.02(+0.07%)
Sep 02, 2005 31.19 31.57 31.01 31.45 134,566 +0.41(+1.32%)
Sep 01, 2005 31.13 31.39 30.93 31.04 108,469 -0.23(-0.73%)
Aug 31, 2005 30.58 31.28 30.54 31.27 257,575 +0.64(+2.10%)
Aug 30, 2005 30.59 30.72 30.36 30.63 155,280 -0.12(-0.38%)
Aug 29, 2005 30.63 30.75 30.42 30.74 219,200 -0.01(-0.04%)
Aug 26, 2005 30.95 30.99 30.75 30.75 89,467 -0.19(-0.60%)
Aug 25, 2005 30.88 31.06 30.84 30.94 100,581 +0.02(+0.08%)
Aug 24, 2005 30.90 31.15 30.81 30.92 105,778 -0.07(-0.23%)
Aug 23, 2005 31.05 31.38 30.91 30.99 123,293 -0.08(-0.24%)
Aug 22, 2005 30.80 31.20 30.78 31.06 99,199 +0.16(+0.53%)
Aug 19, 2005 30.64 31.01 30.58 30.90 102,616 +0.33(+1.09%)
Aug 18, 2005 30.88 30.88 30.47 30.57 260,019 -0.35(-1.13%)
Aug 17, 2005 31.10 31.20 30.87 30.92 181,373 -0.11(-0.34%)
Aug 16, 2005 31.23 31.32 30.96 31.02 106,601 -0.30(-0.95%)
Aug 15, 2005 30.77 31.43 30.73 31.32 142,403 +0.43(+1.38%)
Aug 12, 2005 30.93 31.03 30.74 30.89 120,650 -0.18(-0.58%)
Aug 11, 2005 30.67 31.08 30.61 31.08 180,584 +0.47(+1.55%)
Aug 10, 2005 31.09 31.15 30.55 30.60 115,906 -0.39(-1.26%)
Aug 09, 2005 30.70 31.05 30.61 30.99 264,895 +0.00(+0.00%)
Aug 08, 2005 30.82 31.16 30.82 30.99 223,152 +0.09(+0.30%)
Aug 05, 2005 31.08 31.13 30.82 30.90 106,178 -0.33(-1.05%)
Aug 04, 2005 31.72 31.72 31.13 31.23 94,207 -0.55(-1.73%)
Aug 03, 2005 31.51 31.99 31.51 31.78 249,841 +0.09(+0.30%)
Aug 02, 2005 31.23 31.93 31.19 31.68 257,811 +0.33(+1.06%)
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.