Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.26 26.26 25.85 26.06 326,983 -0.06(-0.21%)
May 23, 2011 26.00 26.25 25.94 26.12 571,634 -0.12(-0.47%)
May 20, 2011 26.51 26.58 26.23 26.24 292,963 -0.32(-1.20%)
May 19, 2011 26.72 26.95 26.28 26.56 375,544 +0.00(+0.00%)
May 18, 2011 26.17 26.58 26.03 26.56 372,843 +0.37(+1.41%)
May 17, 2011 25.93 26.21 25.80 26.19 414,191 +0.26(+1.02%)
May 16, 2011 25.94 26.05 25.84 25.93 312,176 -0.02(-0.07%)
May 13, 2011 26.40 26.40 25.91 25.94 356,976 -0.52(-1.95%)
May 12, 2011 26.24 26.48 25.99 26.46 385,383 +0.17(+0.63%)
May 11, 2011 26.47 26.54 26.24 26.29 347,575 -0.10(-0.40%)
May 10, 2011 26.27 26.46 26.06 26.40 550,485 +0.26(+0.99%)
May 09, 2011 26.07 26.16 25.85 26.14 510,714 +0.12(+0.47%)
May 06, 2011 26.39 26.39 25.90 26.02 343,514 -0.01(-0.02%)
May 05, 2011 26.14 26.24 25.85 26.02 468,197 -0.22(-0.84%)
May 04, 2011 26.48 26.48 26.10 26.24 429,496 -0.14(-0.54%)
May 03, 2011 26.26 26.50 26.13 26.39 504,148 +0.12(+0.47%)
May 02, 2011 26.16 26.36 26.04 26.26 751,876 +0.14(+0.52%)
Apr 29, 2011 26.13 26.16 25.89 26.13 499,417 +0.06(+0.21%)
Apr 28, 2011 25.94 26.08 25.89 26.07 519,661 +0.10(+0.40%)
Apr 27, 2011 25.75 26.15 25.70 25.97 619,957 +0.18(+0.71%)
Apr 26, 2011 25.55 25.78 25.44 25.78 875,938 +0.25(+0.99%)
Apr 25, 2011 25.52 25.70 25.42 25.53 469,186 +0.01(+0.05%)
Apr 21, 2011 25.51 25.53 25.29 25.52 372,724 +0.07(+0.27%)
Apr 20, 2011 25.37 25.54 25.22 25.45 759,022 +0.32(+1.27%)
Apr 19, 2011 25.20 25.32 25.06 25.13 679,216 +0.02(+0.10%)
Apr 18, 2011 25.02 25.28 24.91 25.11 782,474 -0.15(-0.58%)
Apr 15, 2011 25.10 25.26 24.91 25.26 576,451 +0.28(+1.13%)
Apr 14, 2011 24.87 25.04 24.59 24.97 547,493 +0.12(+0.47%)
Apr 13, 2011 25.23 25.29 24.76 24.86 407,846 -0.20(-0.78%)
Apr 12, 2011 25.13 25.35 25.05 25.05 278,192 -0.27(-1.07%)
Apr 11, 2011 25.09 25.41 25.09 25.32 848,219 +0.20(+0.78%)
Apr 08, 2011 25.41 25.53 25.03 25.13 380,775 -0.29(-1.16%)
Apr 07, 2011 25.47 25.62 25.34 25.42 498,189 -0.09(-0.34%)
Apr 06, 2011 25.30 25.54 25.17 25.51 709,491 +0.35(+1.39%)
Apr 05, 2011 25.10 25.35 25.05 25.16 563,124 -0.02(-0.07%)
Apr 04, 2011 25.33 25.33 25.07 25.18 425,272 +0.00(+0.00%)
Apr 01, 2011 24.98 25.20 24.79 25.18 636,948 +0.35(+1.41%)
Mar 31, 2011 24.56 24.91 24.43 24.83 588,105 +0.18(+0.72%)
Mar 30, 2011 24.65 24.68 24.32 24.65 508,040 +0.40(+1.65%)
Mar 29, 2011 24.14 24.41 24.07 24.25 578,058 +0.14(+0.56%)
Mar 28, 2011 24.38 24.43 24.03 24.11 499,752 -0.14(-0.56%)
Mar 25, 2011 24.26 24.54 24.18 24.25 516,665 +0.01(+0.03%)
Mar 24, 2011 24.34 24.37 24.06 24.24 401,958 -0.02(-0.10%)
Mar 23, 2011 24.51 24.59 24.18 24.27 474,487 -0.24(-0.98%)
Mar 22, 2011 24.69 24.72 24.46 24.51 616,224 -0.12(-0.50%)
Mar 21, 2011 24.59 24.88 24.51 24.63 917,283 +0.20(+0.80%)
Mar 18, 2011 24.49 24.65 24.28 24.43 1,037,143 +0.25(+1.04%)
Mar 17, 2011 24.55 24.55 24.05 24.18 574,217 -0.05(-0.20%)
Mar 16, 2011 24.21 24.62 24.17 24.23 1,365,836 +0.07(+0.28%)
Mar 15, 2011 23.83 24.46 23.66 24.16 899,279 -0.26(-1.08%)
Mar 14, 2011 24.50 24.65 24.32 24.43 386,117 -0.20(-0.80%)
Mar 11, 2011 24.42 24.72 24.35 24.62 392,787 +0.14(+0.55%)
Mar 10, 2011 24.68 24.72 24.40 24.49 724,609 -0.61(-2.45%)
Mar 09, 2011 25.15 25.31 24.94 25.10 306,150 -0.18(-0.73%)
Mar 08, 2011 24.70 25.32 24.65 25.29 540,498 +0.66(+2.67%)
Mar 07, 2011 24.73 24.91 24.51 24.63 1,363,045 +0.03(+0.12%)
Mar 04, 2011 24.86 24.93 24.48 24.60 373,827 -0.33(-1.33%)
Mar 03, 2011 24.54 25.04 24.48 24.93 428,747 +0.58(+2.37%)
Mar 02, 2011 24.50 24.69 24.34 24.35 548,877 -0.09(-0.38%)
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.