Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.67 USD +0.69 (+0.90%)
Official Closing Price Updated: 7:18 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.34 25.50 25.12 25.25 604,672 +0.04(+0.17%)
Jan 28, 2011 25.47 25.67 25.17 25.21 500,481 -0.30(-1.18%)
Jan 27, 2011 25.19 25.70 25.13 25.51 532,719 +0.29(+1.14%)
Jan 26, 2011 25.59 25.65 25.12 25.22 685,633 -0.39(-1.53%)
Jan 25, 2011 25.40 25.66 25.35 25.61 459,727 +0.11(+0.43%)
Jan 24, 2011 25.58 25.74 25.46 25.50 400,190 -0.14(-0.53%)
Jan 21, 2011 25.83 25.89 25.56 25.64 532,722 +0.14(+0.55%)
Jan 20, 2011 25.75 25.91 25.39 25.50 772,533 -0.34(-1.31%)
Jan 19, 2011 25.99 26.20 25.75 25.83 842,592 -0.31(-1.20%)
Jan 18, 2011 25.64 26.15 25.51 26.15 1,133,305 +0.38(+1.48%)
Jan 14, 2011 25.10 26.08 24.90 25.77 1,078,629 +0.67(+2.67%)
Jan 13, 2011 25.04 25.70 24.83 25.10 1,138,632 +0.10(+0.42%)
Jan 12, 2011 24.86 25.11 24.72 24.99 686,625 +0.33(+1.34%)
Jan 11, 2011 24.72 24.82 24.54 24.66 525,521 +0.02(+0.07%)
Jan 10, 2011 24.35 24.80 23.95 24.64 1,153,463 +0.29(+1.18%)
Jan 07, 2011 24.75 24.86 24.15 24.35 627,764 -0.31(-1.24%)
Jan 06, 2011 24.68 25.12 24.57 24.66 561,718 -0.09(-0.35%)
Jan 05, 2011 24.32 24.92 24.27 24.75 765,035 +0.39(+1.59%)
Jan 04, 2011 24.88 24.89 24.13 24.36 578,156 -0.52(-2.10%)
Jan 03, 2011 24.65 25.08 24.57 24.88 446,715 +0.49(+2.01%)
Dec 31, 2010 24.60 24.64 24.39 24.39 405,575 -0.19(-0.77%)
Dec 30, 2010 24.53 24.67 24.50 24.58 282,290 +0.11(+0.45%)
Dec 29, 2010 24.65 24.67 24.47 24.47 373,024 -0.09(-0.37%)
Dec 28, 2010 24.50 24.62 24.34 24.56 349,175 +0.15(+0.60%)
Dec 27, 2010 24.27 24.42 24.13 24.42 282,600 +0.12(+0.51%)
Dec 23, 2010 24.40 24.44 24.29 24.29 569,203 -0.09(-0.38%)
Dec 22, 2010 24.34 24.42 24.30 24.38 1,236,205 +0.07(+0.30%)
Dec 21, 2010 24.32 24.34 24.22 24.31 675,035 +0.10(+0.43%)
Dec 20, 2010 24.36 24.40 24.15 24.21 676,981 +0.01(+0.03%)
Dec 17, 2010 24.21 24.31 23.94 24.20 1,925,112 +0.04(+0.18%)
Dec 16, 2010 24.32 24.92 24.10 24.16 1,768,152 -0.04(-0.18%)
Dec 15, 2010 24.16 24.56 24.14 24.20 1,126,385 -0.08(-0.33%)
Dec 14, 2010 24.24 24.44 24.24 24.28 601,972 +0.08(+0.33%)
Dec 13, 2010 24.10 24.38 23.75 24.20 617,540 +0.14(+0.56%)
Dec 10, 2010 23.97 24.08 23.75 24.07 569,690 +0.10(+0.44%)
Dec 09, 2010 23.85 24.06 23.75 23.96 814,490 +0.22(+0.93%)
Dec 08, 2010 23.22 23.76 23.22 23.74 678,727 +0.47(+2.00%)
Dec 07, 2010 23.43 23.63 23.27 23.27 677,523 +0.03(+0.13%)
Dec 06, 2010 23.36 23.36 23.13 23.24 476,527 -0.11(-0.47%)
Dec 03, 2010 23.06 23.41 22.81 23.35 658,272 +0.22(+0.96%)
Dec 02, 2010 22.53 23.17 22.41 23.13 922,113 +0.56(+2.50%)
Dec 01, 2010 22.31 22.59 22.18 22.57 762,296 +0.61(+2.80%)
Nov 30, 2010 21.99 22.14 21.82 21.95 698,994 -0.18(-0.79%)
Nov 29, 2010 21.94 22.19 21.92 22.13 590,621 +0.15(+0.69%)
Nov 26, 2010 22.06 22.26 21.97 21.98 303,306 -0.33(-1.47%)
Nov 24, 2010 22.28 22.31 22.31 22.31 525,014 +0.16(+0.74%)
Nov 23, 2010 21.93 22.38 21.87 22.14 719,938 +0.03(+0.13%)
Nov 22, 2010 21.94 22.17 21.79 22.11 776,204 +0.13(+0.61%)
Nov 19, 2010 21.94 22.07 21.84 21.98 345,332 -0.12(-0.53%)
Nov 18, 2010 22.14 22.33 21.93 22.10 546,716 +0.25(+1.12%)
Nov 17, 2010 22.10 22.31 21.77 21.85 598,531 -0.18(-0.80%)
Nov 16, 2010 22.16 22.22 21.77 22.02 890,537 -0.18(-0.80%)
Nov 15, 2010 22.16 22.42 22.07 22.20 512,982 +0.14(+0.62%)
Nov 12, 2010 22.33 22.34 22.03 22.07 649,250 -0.34(-1.51%)
Nov 11, 2010 22.31 22.53 22.19 22.40 492,188 -0.15(-0.65%)
Nov 10, 2010 22.43 22.57 22.14 22.55 1,167,931 +0.20(+0.89%)
Nov 09, 2010 22.64 22.77 22.30 22.35 638,623 -0.17(-0.75%)
Nov 08, 2010 22.69 22.79 22.40 22.52 550,757 -0.16(-0.72%)
Nov 05, 2010 22.21 23.11 22.06 22.69 1,034,023 +0.50(+2.24%)
Nov 04, 2010 21.82 22.21 21.58 22.19 1,289,528 +0.64(+2.99%)
Nov 03, 2010 21.53 21.64 21.39 21.55 909,514 +0.09(+0.41%)
Nov 02, 2010 21.54 21.69 21.38 21.46 671,172 +0.09(+0.44%)
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.