Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 38.62 38.97 38.56 38.74 82,700 +0.28(+0.73%)
Feb 27, 2003 38.22 38.69 38.21 38.46 132,200 +0.21(+0.55%)
Feb 26, 2003 38.68 38.75 38.22 38.25 152,800 -0.40(-1.03%)
Feb 25, 2003 38.22 39.00 38.14 38.65 263,400 +0.42(+1.10%)
Feb 24, 2003 39.09 39.13 38.23 38.23 235,200 -0.87(-2.23%)
Feb 21, 2003 38.67 39.36 38.55 39.10 115,200 +0.54(+1.40%)
Feb 20, 2003 38.51 38.72 38.51 38.56 86,400 -0.06(-0.16%)
Feb 19, 2003 38.61 38.76 38.45 38.62 113,000 -0.20(-0.52%)
Feb 18, 2003 38.32 38.88 38.31 38.82 155,000 +0.51(+1.33%)
Feb 14, 2003 38.15 38.57 38.15 38.31 315,600 +0.01(+0.03%)
Feb 13, 2003 38.35 38.52 38.15 38.30 115,000 -0.08(-0.21%)
Feb 12, 2003 38.22 38.89 38.22 38.38 87,800 +0.07(+0.18%)
Feb 11, 2003 38.61 38.80 38.22 38.31 100,700 -0.45(-1.16%)
Feb 10, 2003 38.71 38.82 38.17 38.76 85,200 +0.09(+0.24%)
Feb 07, 2003 38.90 39.00 38.49 38.67 83,300 +0.02(+0.05%)
Feb 06, 2003 38.97 38.98 38.55 38.65 102,500 -0.01(-0.03%)
Feb 05, 2003 38.83 39.46 38.53 38.66 132,600 +0.02(+0.05%)
Feb 04, 2003 39.24 39.24 38.62 38.64 181,100 -0.53(-1.35%)
Feb 03, 2003 39.46 39.48 38.85 39.17 190,300 +0.01(+0.03%)
Jan 31, 2003 39.02 39.45 39.02 39.16 286,400 +0.19(+0.49%)
Jan 30, 2003 39.89 39.85 38.88 38.97 103,298 -0.92(-2.31%)
Jan 29, 2003 39.55 39.89 39.30 39.89 85,500 +0.42(+1.06%)
Jan 28, 2003 38.99 39.55 38.99 39.47 86,900 +0.44(+1.13%)
Jan 27, 2003 39.35 39.80 38.95 39.03 122,100 -0.32(-0.81%)
Jan 24, 2003 40.28 40.41 39.35 39.35 85,400 -1.02(-2.53%)
Jan 23, 2003 40.28 40.47 40.18 40.37 177,500 +0.22(+0.55%)
Jan 22, 2003 40.28 40.32 40.06 40.15 108,500 -0.08(-0.20%)
Jan 21, 2003 40.96 41.10 40.22 40.23 171,200 -0.73(-1.78%)
Jan 17, 2003 40.30 41.15 40.30 40.96 221,700 +0.61(+1.51%)
Jan 16, 2003 40.45 40.62 40.28 40.35 94,100 -0.10(-0.25%)
Jan 15, 2003 41.00 41.11 40.45 40.45 101,400 -0.69(-1.68%)
Jan 14, 2003 41.05 41.18 40.94 41.14 80,600 +0.17(+0.41%)
Jan 13, 2003 40.86 41.05 40.80 40.97 93,300 +0.14(+0.34%)
Jan 10, 2003 40.74 40.85 40.64 40.83 168,500 +0.09(+0.22%)
Jan 09, 2003 40.65 40.76 40.47 40.74 121,600 +0.17(+0.42%)
Jan 08, 2003 40.65 40.79 40.44 40.57 154,100 -0.15(-0.37%)
Jan 07, 2003 40.52 40.86 40.43 40.72 188,900 +0.13(+0.32%)
Jan 06, 2003 39.90 40.75 39.90 40.59 153,700 +0.62(+1.55%)
Jan 03, 2003 39.78 40.29 39.78 39.97 87,800 -0.03(-0.07%)
Jan 02, 2003 39.60 40.00 39.35 40.00 104,900 +0.71(+1.81%)
Dec 31, 2002 39.08 39.45 38.87 39.29 108,800 +0.21(+0.54%)
Dec 30, 2002 38.22 39.09 38.12 39.08 94,100 +0.65(+1.69%)
Dec 27, 2002 38.87 39.05 38.21 38.43 57,000 -0.62(-1.59%)
Dec 26, 2002 38.67 39.32 38.67 39.05 43,700 +0.23(+0.59%)
Dec 24, 2002 38.93 39.08 38.70 38.82 30,100 -0.31(-0.79%)
Dec 23, 2002 38.31 39.31 38.84 39.13 49,600 +0.04(+0.10%)
Dec 20, 2002 38.31 39.31 38.30 39.09 143,200 +0.87(+2.28%)
Dec 19, 2002 38.57 38.93 38.03 38.22 102,600 -0.42(-1.09%)
Dec 18, 2002 39.20 39.28 38.54 38.64 192,100 -0.61(-1.55%)
Dec 17, 2002 39.30 39.75 39.11 39.25 169,900 -0.65(-1.63%)
Dec 16, 2002 39.56 39.95 39.35 39.90 205,600 +0.30(+0.76%)
Dec 13, 2002 39.66 39.96 39.60 39.60 64,600 -0.14(-0.35%)
Dec 12, 2002 40.00 40.15 39.69 39.74 100,200 -0.16(-0.40%)
Dec 11, 2002 39.80 40.19 39.50 39.90 116,200 -0.04(-0.10%)
Dec 10, 2002 39.55 39.95 39.55 39.94 80,400 +0.48(+1.22%)
Dec 09, 2002 39.66 39.81 39.41 39.46 82,500 -0.33(-0.83%)
Dec 06, 2002 39.20 40.00 39.13 39.79 93,600 +0.48(+1.22%)
Dec 05, 2002 40.30 40.30 39.31 39.31 100,300 -0.82(-2.04%)
Dec 04, 2002 40.18 40.39 40.00 40.13 110,100 -0.11(-0.27%)
Dec 03, 2002 40.39 40.62 40.03 40.24 156,200 -0.11(-0.27%)
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.