Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

68.43 USD -0.96 (-1.38%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.17 45.02 44.06 44.66 297,133 +0.43(+0.97%)
Feb 27, 2014 43.98 44.31 43.71 44.23 207,662 +0.27(+0.61%)
Feb 26, 2014 43.55 44.08 43.34 43.96 306,159 +0.48(+1.10%)
Feb 25, 2014 43.77 44.12 43.38 43.48 227,040 -0.35(-0.80%)
Feb 24, 2014 43.38 43.93 43.16 43.83 290,390 +0.67(+1.55%)
Feb 21, 2014 43.05 43.34 42.80 43.16 317,448 +0.14(+0.33%)
Feb 20, 2014 42.94 43.23 42.43 43.02 265,026 +0.13(+0.30%)
Feb 19, 2014 43.84 44.23 42.87 42.89 310,833 -1.13(-2.57%)
Feb 18, 2014 43.96 44.58 43.87 44.02 330,404 -0.03(-0.07%)
Feb 14, 2014 43.66 44.05 44.05 44.05 171,900 +0.20(+0.46%)
Feb 13, 2014 43.33 43.85 42.91 43.85 301,479 +0.21(+0.48%)
Feb 12, 2014 43.80 44.30 43.44 43.64 227,118 -0.09(-0.21%)
Feb 11, 2014 43.05 43.82 42.77 43.73 245,978 +0.70(+1.63%)
Feb 10, 2014 42.87 43.07 42.59 43.03 177,541 +0.20(+0.47%)
Feb 07, 2014 42.76 43.08 42.50 42.83 224,524 +0.04(+0.09%)
Feb 06, 2014 42.45 42.84 42.21 42.79 253,301 +0.31(+0.73%)
Feb 05, 2014 42.44 42.79 42.18 42.48 311,110 -0.01(-0.02%)
Feb 04, 2014 42.11 42.75 41.87 42.49 585,339 +0.61(+1.46%)
Feb 03, 2014 43.78 43.78 41.66 41.88 1,019,054 -1.59(-3.66%)
Jan 31, 2014 43.79 44.27 43.45 43.47 364,510 -0.95(-2.14%)
Jan 30, 2014 44.41 44.58 44.05 44.42 245,328 +0.27(+0.61%)
Jan 29, 2014 44.52 44.89 44.13 44.15 513,621 -0.76(-1.69%)
Jan 28, 2014 44.59 45.10 44.44 44.91 345,582 +0.39(+0.88%)
Jan 27, 2014 44.58 45.26 44.49 44.52 270,993 -0.43(-0.96%)
Jan 24, 2014 45.75 45.76 44.93 44.95 332,449 -1.01(-2.20%)
Jan 23, 2014 46.25 46.25 45.65 45.96 356,813 -0.43(-0.93%)
Jan 22, 2014 45.92 46.49 45.78 46.39 355,919 +0.35(+0.76%)
Jan 21, 2014 45.59 46.28 45.56 46.04 466,848 +0.69(+1.52%)
Jan 17, 2014 45.41 45.35 45.35 45.35 1,177,800 +0.15(+0.33%)
Jan 16, 2014 45.11 45.28 44.90 45.20 616,157 +0.09(+0.20%)
Jan 15, 2014 44.51 45.39 44.47 45.11 655,488 +0.60(+1.35%)
Jan 14, 2014 44.50 45.01 43.76 44.51 601,033 -0.55(-1.22%)
Jan 13, 2014 45.02 45.39 44.80 45.06 440,533 -0.20(-0.44%)
Jan 10, 2014 45.79 46.03 45.04 45.26 360,019 -0.52(-1.14%)
Jan 09, 2014 45.36 45.89 45.19 45.78 762,911 +1.07(+2.39%)
Jan 08, 2014 44.71 44.97 44.24 44.71 287,610 -0.08(-0.18%)
Jan 07, 2014 44.00 44.83 43.87 44.79 485,864 +1.00(+2.28%)
Jan 06, 2014 44.50 44.67 43.71 43.79 512,231 -0.19(-0.43%)
Jan 03, 2014 44.00 44.18 43.81 43.98 377,834 -0.09(-0.20%)
Jan 02, 2014 44.71 44.71 44.06 44.07 287,775 -0.84(-1.87%)
Dec 31, 2013 44.86 44.91 44.91 44.91 244,800 -0.05(-0.11%)
Dec 30, 2013 44.92 45.09 44.77 44.96 239,263 -0.04(-0.09%)
Dec 27, 2013 45.24 45.39 44.95 45.00 190,951 -0.07(-0.16%)
Dec 26, 2013 45.22 45.54 45.01 45.07 324,364 -0.08(-0.18%)
Dec 24, 2013 44.99 45.32 44.99 45.15 133,589 -0.02(-0.04%)
Dec 23, 2013 44.93 45.32 44.63 45.17 312,060 +0.62(+1.39%)
Dec 20, 2013 44.24 44.62 43.82 44.55 943,777 +0.65(+1.48%)
Dec 19, 2013 44.50 44.62 43.88 43.90 351,710 -0.83(-1.86%)
Dec 18, 2013 44.09 44.77 43.68 44.73 296,228 +0.63(+1.43%)
Dec 17, 2013 44.51 45.00 43.97 44.10 339,277 -0.48(-1.08%)
Dec 16, 2013 44.22 44.60 44.08 44.58 315,928 +0.52(+1.18%)
Dec 13, 2013 44.14 44.68 43.94 44.06 266,855 -0.04(-0.09%)
Dec 12, 2013 43.89 44.38 43.89 44.10 317,024 +0.29(+0.66%)
Dec 11, 2013 44.54 44.72 43.68 43.81 327,450 -0.68(-1.53%)
Dec 10, 2013 44.83 45.09 44.45 44.49 208,701 -0.46(-1.02%)
Dec 09, 2013 45.02 45.49 44.75 44.95 272,090 +0.09(+0.20%)
Dec 06, 2013 44.96 45.36 44.51 44.86 0 +0.42(+0.95%)
Dec 05, 2013 44.04 44.45 43.92 44.44 0 +0.26(+0.59%)
Dec 04, 2013 43.92 44.57 43.90 44.18 0 +0.04(+0.09%)
Dec 03, 2013 44.52 44.81 43.97 44.14 0 -0.63(-1.41%)
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.