Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.29 USD -1.76 (-2.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.94 28.95 28.43 28.60 828,996 -0.49(-1.69%)
Nov 29, 2004 28.50 29.09 28.39 29.09 309,225 +0.58(+2.05%)
Nov 26, 2004 28.64 28.80 28.49 28.50 197,879 -0.06(-0.20%)
Nov 24, 2004 28.35 28.71 28.32 28.56 213,616 -1.22(-4.10%)
Nov 23, 2004 29.57 29.79 29.57 29.78 504,543 +0.09(+0.32%)
Nov 22, 2004 29.53 29.72 29.39 29.69 217,721 +0.13(+0.44%)
Nov 19, 2004 29.44 29.64 29.44 29.56 205,578 -0.19(-0.63%)
Nov 18, 2004 29.63 29.90 29.63 29.75 193,947 +0.08(+0.26%)
Nov 17, 2004 29.51 29.76 29.49 29.67 205,408 +0.12(+0.40%)
Nov 16, 2004 29.60 29.74 29.48 29.56 445,881 -0.04(-0.12%)
Nov 15, 2004 29.29 29.59 29.29 29.59 301,016 +0.17(+0.58%)
Nov 12, 2004 29.29 29.47 29.23 29.42 195,658 +0.17(+0.58%)
Nov 11, 2004 28.82 29.26 28.68 29.25 448,273 +0.46(+1.58%)
Nov 10, 2004 28.54 28.80 28.51 28.80 225,760 +0.23(+0.82%)
Nov 09, 2004 28.60 28.74 28.52 28.56 164,189 -0.12(-0.41%)
Nov 08, 2004 28.97 29.02 28.63 28.68 183,001 -0.42(-1.43%)
Nov 05, 2004 29.11 29.11 28.76 29.09 134,255 +0.04(+0.12%)
Nov 04, 2004 28.56 29.19 28.56 29.06 161,451 +0.41(+1.43%)
Nov 03, 2004 28.68 28.79 28.57 28.65 137,849 -0.02(-0.08%)
Nov 02, 2004 28.50 28.78 28.50 28.67 133,059 +0.14(+0.49%)
Nov 01, 2004 28.60 28.66 28.30 28.53 119,034 -0.18(-0.61%)
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%)
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.