Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD -0.63 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.40 42.56 41.42 41.65 298,316 -0.97(-2.28%)
Feb 28, 2008 43.08 43.23 42.40 42.62 249,177 -0.89(-2.05%)
Feb 27, 2008 42.99 43.72 42.76 43.51 175,231 +0.31(+0.72%)
Feb 26, 2008 42.98 43.68 42.86 43.20 196,050 -0.15(-0.35%)
Feb 25, 2008 42.97 43.40 42.23 43.35 216,250 +0.27(+0.63%)
Feb 22, 2008 42.17 43.09 41.52 43.08 252,864 +0.78(+1.84%)
Feb 21, 2008 43.29 43.30 42.26 42.30 143,563 -0.89(-2.06%)
Feb 20, 2008 42.23 43.50 42.23 43.19 196,167 +0.62(+1.46%)
Feb 19, 2008 43.28 43.43 42.41 42.57 228,128 -0.46(-1.07%)
Feb 18, 2008 44.65 44.65 42.81 43.03 421,789 +0.00(+0.00%)
Feb 15, 2008 44.65 44.65 42.81 43.03 421,789 -0.16(-0.37%)
Feb 14, 2008 43.91 43.91 43.10 43.19 350,276 -0.46(-1.05%)
Feb 13, 2008 43.47 43.78 43.18 43.65 231,470 +0.34(+0.79%)
Feb 12, 2008 43.73 44.21 42.82 43.31 183,819 +0.44(+1.03%)
Feb 11, 2008 43.46 43.54 42.86 42.87 201,191 -0.66(-1.52%)
Feb 08, 2008 43.18 43.99 42.83 43.53 258,035 +0.11(+0.25%)
Feb 07, 2008 42.85 43.68 42.49 43.42 243,004 +0.62(+1.45%)
Feb 06, 2008 43.37 43.78 42.57 42.80 209,008 -0.21(-0.49%)
Feb 05, 2008 43.65 44.49 42.92 43.01 228,866 -1.31(-2.96%)
Feb 04, 2008 45.47 45.47 44.28 44.32 210,270 -1.14(-2.51%)
Feb 01, 2008 44.74 45.60 44.20 45.46 349,202 +1.05(+2.36%)
Jan 31, 2008 43.14 44.70 42.06 44.41 375,037 +0.92(+2.12%)
Jan 30, 2008 43.95 44.99 43.11 43.49 319,926 -0.31(-0.71%)
Jan 29, 2008 43.32 43.84 42.39 43.80 164,018 +0.54(+1.25%)
Jan 28, 2008 42.20 43.40 41.58 43.26 265,504 +1.05(+2.49%)
Jan 25, 2008 43.50 43.84 42.01 42.21 261,793 -0.91(-2.11%)
Jan 24, 2008 43.37 43.50 42.04 43.12 441,732 -0.12(-0.28%)
Jan 23, 2008 39.64 43.33 39.61 43.24 554,046 +3.16(+7.88%)
Jan 22, 2008 38.38 41.11 38.00 40.08 640,567 +0.82(+2.09%)
Jan 21, 2008 39.41 39.96 38.45 39.26 527,049 +0.00(+0.00%)
Jan 18, 2008 39.41 39.96 38.45 39.26 527,049 +0.02(+0.05%)
Jan 17, 2008 40.42 40.53 39.12 39.24 455,720 -1.36(-3.35%)
Jan 16, 2008 40.65 41.52 40.48 40.60 612,437 -0.16(-0.39%)
Jan 15, 2008 41.16 41.53 40.25 40.76 482,555 -0.18(-0.44%)
Jan 14, 2008 41.90 41.90 40.34 40.94 237,701 -0.39(-0.94%)
Jan 11, 2008 41.06 41.95 40.30 41.33 236,338 +0.22(+0.54%)
Jan 10, 2008 40.48 41.75 40.06 41.11 463,499 +0.09(+0.22%)
Jan 09, 2008 41.44 42.00 39.99 41.02 500,061 -0.37(-0.89%)
Jan 08, 2008 43.05 43.33 41.39 41.39 355,783 -1.45(-3.38%)
Jan 07, 2008 42.31 43.35 41.96 42.84 393,475 +0.61(+1.44%)
Jan 04, 2008 42.83 42.90 41.71 42.23 306,337 -0.92(-2.13%)
Jan 03, 2008 43.95 44.47 43.15 43.15 255,979 -0.94(-2.13%)
Jan 02, 2008 44.96 45.07 43.76 44.09 244,167 -0.77(-1.72%)
Jan 01, 2008 44.31 45.26 44.31 44.86 201,956 +0.00(+0.00%)
Dec 31, 2007 44.31 45.26 44.31 44.86 201,956 +0.26(+0.58%)
Dec 28, 2007 45.01 45.32 44.50 44.60 204,823 +0.10(+0.22%)
Dec 27, 2007 45.25 45.25 44.50 44.50 210,616 -0.76(-1.68%)
Dec 26, 2007 45.41 45.47 44.80 45.26 164,961 -0.02(-0.04%)
Dec 24, 2007 45.07 45.61 44.90 45.28 105,571 +0.19(+0.42%)
Dec 21, 2007 44.16 45.09 43.51 45.09 252,064 +1.45(+3.32%)
Dec 20, 2007 43.54 43.75 42.85 43.64 160,723 +0.26(+0.60%)
Dec 19, 2007 43.35 43.72 42.95 43.38 196,310 -0.05(-0.12%)
Dec 18, 2007 42.81 43.53 42.62 43.43 444,108 +0.64(+1.50%)
Dec 17, 2007 43.19 43.54 42.79 42.79 144,271 -0.43(-0.99%)
Dec 14, 2007 43.88 44.34 43.21 43.22 140,812 -0.83(-1.88%)
Dec 13, 2007 43.18 44.10 42.44 44.05 410,468 +0.57(+1.31%)
Dec 12, 2007 44.51 45.44 42.97 43.48 282,485 -0.70(-1.58%)
Dec 11, 2007 46.20 46.20 44.10 44.18 240,621 -2.05(-4.43%)
Dec 10, 2007 45.79 46.32 45.65 46.23 229,023 +0.89(+1.96%)
Dec 07, 2007 45.85 46.09 45.28 45.34 210,004 -0.58(-1.26%)
Dec 06, 2007 44.87 46.00 44.65 45.92 245,489 +0.82(+1.82%)
Dec 05, 2007 45.13 45.21 44.44 45.10 224,036 +0.46(+1.03%)
Dec 04, 2007 44.51 45.06 44.29 44.64 142,612 -0.36(-0.80%)
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.