Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

70.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 49.24 49.34 48.36 49.02 80,000 -0.26(-0.53%)
Dec 30, 2003 48.66 49.28 48.66 49.28 82,757 +0.58(+1.19%)
Dec 29, 2003 48.26 48.94 48.26 48.70 153,654 +0.31(+0.64%)
Dec 26, 2003 48.36 48.41 48.25 48.39 9,486 +0.11(+0.23%)
Dec 24, 2003 48.58 48.60 48.27 48.28 23,968 -0.26(-0.54%)
Dec 23, 2003 48.55 48.76 48.34 48.54 62,846 +0.12(+0.25%)
Dec 22, 2003 48.06 48.54 48.01 48.42 57,391 +0.35(+0.73%)
Dec 19, 2003 48.81 48.94 48.06 48.07 57,520 -0.85(-1.74%)
Dec 18, 2003 47.92 48.92 47.92 48.92 71,253 +0.77(+1.60%)
Dec 17, 2003 48.09 48.25 47.84 48.15 102,331 -0.01(-0.02%)
Dec 16, 2003 48.35 48.48 48.07 48.16 135,402 -0.32(-0.66%)
Dec 15, 2003 48.70 48.90 48.23 48.48 142,864 +0.14(+0.29%)
Dec 12, 2003 48.07 48.67 48.07 48.34 124,395 +0.10(+0.21%)
Dec 11, 2003 47.49 48.37 47.47 48.24 99,700 +0.72(+1.52%)
Dec 10, 2003 48.03 48.03 47.50 47.52 80,149 -0.34(-0.71%)
Dec 09, 2003 48.14 48.23 47.82 47.86 97,194 -0.38(-0.79%)
Dec 08, 2003 47.51 48.24 47.50 48.24 76,244 +0.36(+0.75%)
Dec 05, 2003 48.00 48.00 47.72 47.88 92,522 -0.11(-0.23%)
Dec 04, 2003 47.45 48.00 47.35 47.99 129,451 +0.35(+0.73%)
Dec 03, 2003 48.19 48.19 47.45 47.64 134,213 -0.56(-1.16%)
Dec 02, 2003 47.89 48.40 47.75 48.20 114,964 +0.20(+0.42%)
Dec 01, 2003 47.91 48.14 47.70 48.00 79,424 +0.15(+0.31%)
Nov 28, 2003 47.64 47.93 47.39 47.85 71,364 +0.41(+0.86%)
Nov 26, 2003 47.43 47.72 47.18 47.44 73,604 +0.08(+0.17%)
Nov 25, 2003 47.00 47.42 46.50 47.36 134,105 -1.88(-3.82%)
Nov 24, 2003 48.90 49.27 48.90 49.24 135,139 +0.38(+0.78%)
Nov 21, 2003 48.79 49.00 48.82 48.86 106,164 +0.07(+0.14%)
Nov 20, 2003 49.03 49.05 48.65 48.79 99,508 -0.23(-0.47%)
Nov 19, 2003 48.53 49.12 48.45 49.02 102,489 +0.60(+1.24%)
Nov 18, 2003 48.44 48.64 48.24 48.42 92,281 +0.00(+0.00%)
Nov 17, 2003 48.82 48.82 47.66 48.42 113,704 -0.32(-0.66%)
Nov 14, 2003 49.03 49.25 48.64 48.74 52,595 -0.41(-0.83%)
Nov 13, 2003 49.50 49.50 49.02 49.15 50,013 -0.28(-0.57%)
Nov 12, 2003 48.46 49.43 48.46 49.43 76,429 +0.91(+1.88%)
Nov 11, 2003 48.82 48.95 48.48 48.52 93,335 -0.29(-0.59%)
Nov 10, 2003 49.11 49.29 48.68 48.81 94,456 -0.40(-0.81%)
Nov 07, 2003 49.06 49.33 49.00 49.21 74,834 +0.21(+0.43%)
Nov 06, 2003 48.79 49.00 48.61 49.00 60,836 +0.32(+0.66%)
Nov 05, 2003 48.80 48.84 48.51 48.68 60,448 +0.01(+0.02%)
Nov 04, 2003 48.29 48.90 48.15 48.67 93,776 +0.38(+0.78%)
Nov 03, 2003 47.93 48.46 47.73 48.29 100,657 +0.41(+0.86%)
Oct 31, 2003 47.62 48.15 47.62 47.88 81,505 +0.21(+0.44%)
Oct 30, 2003 47.35 47.75 47.51 47.67 69,048 +0.32(+0.68%)
Oct 29, 2003 47.35 47.63 47.22 47.35 99,682 +0.19(+0.40%)
Oct 28, 2003 46.66 47.30 46.66 47.16 100,109 +0.16(+0.34%)
Oct 27, 2003 46.38 47.02 46.38 47.00 59,900 +0.74(+1.60%)
Oct 24, 2003 46.20 46.44 46.05 46.26 49,000 -0.16(-0.34%)
Oct 23, 2003 46.24 46.45 45.98 46.42 107,300 +0.11(+0.24%)
Oct 22, 2003 46.84 46.84 46.25 46.31 90,800 -0.48(-1.03%)
Oct 21, 2003 46.47 46.87 46.40 46.79 71,627 +0.27(+0.58%)
Oct 20, 2003 46.81 46.87 46.26 46.52 80,840 -0.26(-0.56%)
Oct 17, 2003 46.86 46.90 46.41 46.78 92,786 +0.02(+0.04%)
Oct 16, 2003 46.68 47.01 46.47 46.76 99,534 +0.08(+0.17%)
Oct 15, 2003 46.60 46.98 46.44 46.68 185,396 +0.16(+0.34%)
Oct 14, 2003 46.40 46.72 46.36 46.52 243,179 +0.02(+0.04%)
Oct 13, 2003 45.34 46.52 45.30 46.50 250,733 +1.13(+2.49%)
Oct 10, 2003 44.75 45.40 44.75 45.37 139,648 +0.73(+1.64%)
Oct 09, 2003 44.49 45.07 44.49 44.64 177,312 +0.12(+0.27%)
Oct 08, 2003 44.45 44.56 44.21 44.52 113,357 +0.15(+0.34%)
Oct 07, 2003 44.14 44.38 44.13 44.37 129,140 +0.22(+0.50%)
Oct 06, 2003 44.16 44.49 44.14 44.15 196,477 -0.17(-0.38%)
Oct 03, 2003 44.24 44.81 44.12 44.32 141,773 +0.15(+0.34%)
Oct 02, 2003 44.16 44.27 43.97 44.17 74,680 -0.11(-0.25%)
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.