Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

63.27 USD +0.15 (+0.24%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 41.23 41.75 41.22 41.59 139,400 +0.50(+1.22%)
Oct 30, 2002 40.81 41.38 40.75 41.09 68,600 +0.29(+0.71%)
Oct 29, 2002 41.92 41.92 40.70 40.80 101,633 -1.00(-2.39%)
Oct 28, 2002 42.00 42.00 41.40 41.80 81,400 -0.12(-0.29%)
Oct 25, 2002 40.78 41.96 40.31 41.92 180,478 +1.01(+2.47%)
Oct 24, 2002 41.56 41.57 40.65 40.91 119,700 -0.62(-1.49%)
Oct 23, 2002 41.05 41.53 40.75 41.53 83,300 +0.52(+1.27%)
Oct 22, 2002 41.46 41.84 40.81 41.01 139,300 -0.66(-1.58%)
Oct 21, 2002 40.84 41.76 40.32 41.67 159,600 +0.72(+1.76%)
Oct 18, 2002 41.04 41.20 40.31 40.95 126,700 -0.09(-0.22%)
Oct 17, 2002 40.37 41.04 40.25 41.04 123,497 +0.82(+2.04%)
Oct 16, 2002 39.95 40.40 39.80 40.22 158,300 +0.22(+0.55%)
Oct 15, 2002 40.50 41.00 39.95 40.00 17,620,000 +0.03(+0.08%)
Oct 14, 2002 39.09 40.49 38.83 39.97 233,200 +0.99(+2.54%)
Oct 11, 2002 38.40 40.97 38.37 38.98 334,639 +0.60(+1.56%)
Oct 10, 2002 35.10 38.41 35.10 38.38 449,500 +3.63(+10.45%)
Oct 09, 2002 36.01 36.01 34.65 34.75 164,997 -1.35(-3.74%)
Oct 08, 2002 34.97 36.78 34.97 36.10 265,400 +1.27(+3.65%)
Oct 07, 2002 36.20 36.22 34.62 34.83 220,100 -1.31(-3.62%)
Oct 04, 2002 37.93 37.94 35.60 36.14 255,416 -1.66(-4.39%)
Oct 03, 2002 38.65 38.81 37.70 37.80 172,765 -0.88(-2.28%)
Oct 02, 2002 39.96 40.00 38.64 38.68 141,200 -1.32(-3.30%)
Oct 01, 2002 39.00 40.25 38.72 40.00 227,900 +1.02(+2.62%)
Sep 30, 2002 39.29 39.39 38.12 38.98 296,700 -0.33(-0.84%)
Sep 27, 2002 40.00 40.56 39.15 39.31 114,700 -0.62(-1.55%)
Sep 26, 2002 39.97 40.37 39.35 39.93 247,300 +0.02(+0.05%)
Sep 25, 2002 39.08 40.13 39.03 39.91 112,700 +0.79(+2.02%)
Sep 24, 2002 39.35 40.25 38.90 39.12 144,790 -0.55(-1.39%)
Sep 23, 2002 40.30 40.55 39.39 39.67 79,982 -0.75(-1.86%)
Sep 20, 2002 39.45 40.50 39.45 40.42 82,800 +0.85(+2.15%)
Sep 19, 2002 40.60 40.60 39.43 39.57 192,200 -1.33(-3.25%)
Sep 18, 2002 41.74 41.74 40.66 40.90 168,381 -0.96(-2.29%)
Sep 17, 2002 42.05 42.29 41.77 41.86 271,453 -0.10(-0.24%)
Sep 16, 2002 42.24 42.24 41.60 41.96 126,813 -0.24(-0.57%)
Sep 13, 2002 41.25 42.27 41.20 42.20 145,719 +0.86(+2.08%)
Sep 12, 2002 42.45 42.58 41.30 41.34 258,500 -1.21(-2.84%)
Sep 11, 2002 42.73 42.90 42.35 42.55 103,200 -0.05(-0.12%)
Sep 10, 2002 42.87 42.88 42.43 42.60 108,700 -0.45(-1.05%)
Sep 09, 2002 42.51 43.33 42.50 43.05 86,700 +0.45(+1.06%)
Sep 06, 2002 42.45 42.75 42.27 42.60 40,938 +0.16(+0.38%)
Sep 05, 2002 42.55 42.71 42.21 42.44 120,300 -0.14(-0.33%)
Sep 04, 2002 42.25 42.60 42.15 42.58 188,000 +0.57(+1.36%)
Sep 03, 2002 42.87 42.87 41.83 42.01 188,034 -0.95(-2.21%)
Aug 30, 2002 42.50 43.22 42.50 42.96 113,090 +0.29(+0.68%)
Aug 29, 2002 42.54 43.10 42.45 42.67 152,800 +0.09(+0.21%)
Aug 28, 2002 43.07 43.34 42.50 42.58 188,530 -0.56(-1.30%)
Aug 27, 2002 42.50 43.25 42.50 43.14 157,200 +0.43(+1.01%)
Aug 26, 2002 41.65 42.71 41.60 42.71 93,400 +1.07(+2.57%)
Aug 23, 2002 42.48 42.50 41.59 41.64 189,380 -0.86(-2.02%)
Aug 22, 2002 42.05 42.75 42.05 42.50 125,600 +0.41(+0.97%)
Aug 21, 2002 42.20 42.55 42.04 42.09 116,100 +0.01(+0.02%)
Aug 20, 2002 42.21 42.50 42.00 42.08 171,509 +0.68(+1.64%)
Aug 16, 2002 41.45 41.55 41.20 41.40 6,650,000 -0.17(-0.41%)
Aug 15, 2002 41.23 41.86 41.21 41.57 137,113 +0.31(+0.75%)
Aug 14, 2002 40.43 41.51 40.41 41.26 157,024 +0.90(+2.23%)
Aug 13, 2002 41.13 41.65 40.31 40.36 110,400 -0.74(-1.80%)
Aug 12, 2002 41.03 41.10 40.65 41.10 228,900 +0.41(+1.01%)
Aug 07, 2002 40.26 40.80 40.26 40.69 181,900 +0.54(+1.34%)
Aug 06, 2002 39.75 40.80 39.75 40.15 223,500 +0.51(+1.29%)
Aug 05, 2002 40.68 40.68 39.61 39.64 189,520 -0.99(-2.44%)
Aug 02, 2002 40.50 41.13 40.35 40.63 339,898 +0.07(+0.17%)
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.