Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.66 USD +1.30 (+1.75%)
Official Closing Price Updated: 4:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.51 28.71 28.44 28.71 164,699 +0.13(+0.47%)
Oct 28, 2004 28.18 28.57 28.11 28.57 118,861 +0.26(+0.93%)
Oct 27, 2004 27.92 28.32 27.82 28.31 174,791 +0.44(+1.57%)
Oct 26, 2004 27.37 27.88 27.37 27.87 145,715 +0.43(+1.58%)
Oct 25, 2004 27.51 27.55 27.37 27.44 94,575 -0.05(-0.19%)
Oct 22, 2004 27.64 27.67 27.40 27.49 109,112 -0.13(-0.47%)
Oct 21, 2004 27.70 27.74 27.62 27.62 112,194 -0.01(-0.02%)
Oct 20, 2004 27.92 27.92 27.63 27.63 333,341 -0.22(-0.80%)
Oct 19, 2004 28.18 28.22 27.78 27.85 101,931 -0.39(-1.37%)
Oct 18, 2004 28.20 28.28 28.09 28.23 142,466 -0.04(-0.14%)
Oct 15, 2004 28.22 28.30 28.06 28.28 171,541 +0.14(+0.50%)
Oct 14, 2004 28.69 28.74 28.06 28.13 217,206 -0.60(-2.10%)
Oct 13, 2004 28.92 29.06 28.44 28.74 316,919 -0.25(-0.87%)
Oct 12, 2004 29.09 29.15 28.88 28.99 121,083 -0.10(-0.34%)
Oct 11, 2004 28.84 29.12 28.84 29.09 60,883 +0.15(+0.51%)
Oct 08, 2004 28.86 29.08 28.76 28.94 66,697 +0.15(+0.51%)
Oct 07, 2004 29.01 29.11 28.75 28.80 119,034 -0.34(-1.18%)
Oct 06, 2004 28.81 29.16 28.80 29.14 92,694 +0.23(+0.79%)
Oct 05, 2004 28.81 28.94 28.81 28.91 121,258 +0.02(+0.06%)
Oct 04, 2004 28.58 29.00 28.58 28.89 186,763 +0.25(+0.86%)
Oct 01, 2004 28.06 28.72 28.04 28.65 211,903 +0.53(+1.89%)
Sep 30, 2004 27.99 28.24 27.95 28.12 182,659 +0.13(+0.46%)
Sep 29, 2004 27.68 27.99 27.63 27.99 107,574 +0.20(+0.74%)
Sep 28, 2004 27.54 27.82 27.46 27.78 103,470 +0.39(+1.43%)
Sep 27, 2004 27.75 27.77 27.38 27.39 115,613 -0.29(-1.06%)
Sep 24, 2004 27.91 27.92 27.61 27.68 101,073 -0.16(-0.59%)
Sep 23, 2004 27.56 28.04 27.56 27.85 207,456 +0.23(+0.83%)
Sep 22, 2004 27.73 27.82 27.53 27.62 106,035 -0.12(-0.42%)
Sep 21, 2004 27.84 27.97 27.67 27.74 154,611 -0.13(-0.46%)
Sep 20, 2004 28.33 28.33 27.87 27.87 144,176 -0.60(-2.12%)
Sep 17, 2004 28.53 28.54 28.30 28.47 145,715 -0.06(-0.20%)
Sep 16, 2004 28.28 28.54 28.27 28.53 58,146 +0.23(+0.81%)
Sep 15, 2004 28.43 28.51 28.30 28.30 119,717 -0.22(-0.76%)
Sep 14, 2004 28.48 28.55 28.46 28.51 14,019 -0.02(-0.06%)
Sep 13, 2004 28.63 28.63 28.47 28.53 57,289 -0.03(-0.10%)
Sep 10, 2004 28.51 28.61 28.41 28.56 72,854 +0.05(+0.16%)
Sep 09, 2004 28.43 28.58 28.35 28.51 73,198 -0.11(-0.37%)
Sep 08, 2004 28.56 28.70 28.54 28.62 94,575 -0.06(-0.22%)
Sep 07, 2004 28.71 28.79 28.62 28.68 77,905 +0.04(+0.12%)
Sep 03, 2004 28.57 28.70 28.57 28.65 70,803 +0.07(+0.25%)
Sep 02, 2004 28.30 28.65 28.30 28.58 110,484 +0.09(+0.31%)
Sep 01, 2004 28.23 28.50 28.19 28.49 136,824 +0.23(+0.83%)
Aug 31, 2004 28.36 28.43 28.13 28.26 96,800 -0.11(-0.37%)
Aug 30, 2004 28.35 28.52 28.30 28.36 66,182 -0.01(-0.02%)
Aug 27, 2004 28.42 28.44 28.36 28.37 78,841 -0.14(-0.49%)
Aug 26, 2004 28.29 28.51 28.28 28.51 78,841 +0.22(+0.76%)
Aug 25, 2004 28.14 28.37 28.13 28.29 122,627 +0.08(+0.29%)
Aug 24, 2004 28.12 28.26 28.12 28.21 118,178 +0.06(+0.23%)
Aug 23, 2004 28.23 28.26 28.15 28.15 100,732 -0.20(-0.70%)
Aug 20, 2004 28.02 28.35 28.02 28.35 123,994 +0.23(+0.81%)
Aug 19, 2004 28.20 28.21 28.01 28.12 158,201 -0.16(-0.56%)
Aug 18, 2004 27.83 28.33 27.83 28.28 126,218 +0.33(+1.17%)
Aug 17, 2004 27.72 27.97 27.58 27.95 232,772 +0.23(+0.82%)
Aug 16, 2004 27.45 27.73 27.45 27.72 225,586 +0.19(+0.68%)
Aug 13, 2004 27.58 27.58 27.47 27.53 117,667 +0.01(+0.02%)
Aug 12, 2004 27.49 27.56 27.47 27.53 58,314 -0.01(-0.04%)
Aug 11, 2004 27.60 27.70 27.47 27.54 167,094 -0.17(-0.61%)
Aug 10, 2004 27.33 27.71 27.26 27.71 151,701 +0.40(+1.48%)
Aug 09, 2004 27.29 27.42 27.28 27.30 158,712 -0.09(-0.32%)
Aug 06, 2004 27.37 27.39 27.26 27.39 166,241 +0.02(+0.09%)
Aug 05, 2004 27.38 27.48 27.33 27.37 185,567 -0.11(-0.40%)
Aug 04, 2004 27.30 27.48 27.21 27.48 178,212 +0.15(+0.56%)
Aug 03, 2004 27.21 27.33 27.13 27.33 129,808 +0.02(+0.09%)
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.