Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.15 USD +1.67 (+2.24%)
Official Closing Price Updated: 4:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.47 28.55 28.33 28.41 333,682 -0.12(-0.41%)
Nov 29, 2006 28.33 28.54 28.30 28.53 244,894 +0.47(+1.69%)
Nov 28, 2006 27.95 28.32 27.93 28.05 766,178 +0.07(+0.25%)
Nov 27, 2006 29.54 29.58 27.89 27.98 646,366 -1.93(-6.45%)
Nov 24, 2006 29.78 29.93 29.68 29.91 98,666 +0.11(+0.37%)
Nov 22, 2006 29.82 29.92 29.78 29.80 91,167 -0.01(-0.02%)
Nov 21, 2006 29.77 29.81 29.65 29.81 147,108 -0.05(-0.16%)
Nov 20, 2006 29.66 29.87 29.61 29.85 142,598 +0.09(+0.29%)
Nov 17, 2006 29.70 29.77 29.58 29.77 125,361 -0.03(-0.10%)
Nov 16, 2006 29.59 29.80 29.44 29.80 101,581 +0.20(+0.69%)
Nov 15, 2006 29.47 29.67 29.44 29.59 161,904 +0.04(+0.14%)
Nov 14, 2006 29.35 29.55 29.26 29.55 274,157 +0.20(+0.68%)
Nov 13, 2006 29.34 29.48 29.27 29.35 147,288 -0.02(-0.08%)
Nov 10, 2006 29.26 29.37 29.18 29.37 155,491 +0.15(+0.50%)
Nov 09, 2006 29.35 29.36 29.17 29.23 158,263 -0.26(-0.87%)
Nov 08, 2006 29.27 29.50 29.12 29.49 277,634 +0.19(+0.66%)
Nov 07, 2006 29.20 29.42 29.05 29.29 207,173 +0.14(+0.48%)
Nov 06, 2006 28.86 29.23 28.86 29.15 194,188 +0.22(+0.75%)
Nov 03, 2006 28.94 29.08 28.71 28.94 329,897 +0.11(+0.37%)
Nov 02, 2006 28.76 28.89 28.63 28.83 166,244 +0.05(+0.16%)
Nov 01, 2006 29.01 29.04 28.72 28.78 198,158 -0.16(-0.57%)
Oct 31, 2006 28.84 29.06 28.69 28.95 156,321 +0.04(+0.14%)
Oct 30, 2006 28.56 29.06 28.56 28.91 414,395 +0.25(+0.86%)
Oct 27, 2006 28.56 28.72 28.56 28.66 269,656 +0.02(+0.06%)
Oct 26, 2006 28.26 28.66 28.25 28.64 204,293 +0.32(+1.11%)
Oct 25, 2006 28.23 28.37 28.22 28.33 82,502 +0.02(+0.06%)
Oct 24, 2006 28.34 28.34 28.16 28.31 192,222 -0.12(-0.41%)
Oct 23, 2006 28.19 28.46 28.15 28.43 220,421 +0.25(+0.87%)
Oct 20, 2006 28.35 28.35 28.10 28.18 447,273 -0.22(-0.76%)
Oct 19, 2006 28.38 28.40 27.99 28.40 369,716 -0.01(-0.02%)
Oct 18, 2006 28.75 28.81 28.39 28.40 297,680 -0.25(-0.86%)
Oct 17, 2006 29.19 29.19 28.57 28.65 573,598 -0.65(-2.22%)
Oct 16, 2006 29.19 29.31 28.98 29.30 207,690 +0.08(+0.28%)
Oct 13, 2006 29.13 29.27 29.01 29.22 195,298 +0.15(+0.50%)
Oct 12, 2006 28.94 29.11 28.85 29.07 180,139 +0.22(+0.77%)
Oct 11, 2006 29.15 29.16 28.81 28.85 228,274 -0.39(-1.32%)
Oct 10, 2006 29.15 29.33 29.15 29.23 126,158 +0.03(+0.10%)
Oct 09, 2006 29.15 29.27 29.15 29.20 197,375 +0.00(+0.00%)
Oct 06, 2006 29.16 29.23 29.16 29.20 103,540 -0.01(-0.04%)
Oct 05, 2006 29.25 29.34 29.16 29.22 129,596 -0.17(-0.58%)
Oct 04, 2006 29.19 29.39 29.16 29.39 179,467 +0.10(+0.34%)
Oct 03, 2006 29.22 29.29 29.09 29.29 252,542 +0.04(+0.12%)
Oct 02, 2006 29.46 29.56 29.11 29.25 237,948 -0.32(-1.07%)
Sep 29, 2006 29.61 29.68 29.46 29.57 148,186 +0.06(+0.20%)
Sep 28, 2006 29.58 29.63 29.42 29.51 97,454 +0.02(+0.06%)
Sep 27, 2006 29.65 29.70 29.43 29.49 70,741 -0.12(-0.39%)
Sep 26, 2006 29.55 29.65 29.33 29.61 83,291 -0.03(-0.10%)
Sep 25, 2006 29.31 29.65 29.18 29.64 130,084 +0.32(+1.10%)
Sep 22, 2006 29.46 29.46 29.15 29.32 91,451 -0.11(-0.36%)
Sep 21, 2006 29.64 29.67 29.27 29.42 126,344 -0.26(-0.87%)
Sep 20, 2006 29.47 29.75 29.36 29.68 128,714 +0.30(+1.01%)
Sep 19, 2006 29.47 29.52 29.25 29.38 131,159 -0.09(-0.32%)
Sep 18, 2006 29.38 29.65 29.38 29.47 201,235 -0.04(-0.14%)
Sep 15, 2006 29.65 29.70 29.37 29.51 174,994 -0.08(-0.26%)
Sep 14, 2006 29.32 29.61 29.12 29.59 107,941 +0.13(+0.44%)
Sep 13, 2006 29.30 29.50 29.15 29.46 147,871 +0.06(+0.20%)
Sep 12, 2006 29.01 29.40 28.97 29.40 153,450 +0.33(+1.15%)
Sep 11, 2006 28.82 29.07 28.81 29.07 402,833 -0.20(-0.68%)
Sep 08, 2006 29.20 29.33 29.07 29.27 114,154 +0.10(+0.34%)
Sep 07, 2006 29.29 29.38 29.11 29.17 209,851 -0.12(-0.40%)
Sep 06, 2006 29.29 29.44 29.26 29.29 106,155 -0.12(-0.40%)
Sep 05, 2006 29.22 29.47 29.22 29.40 134,072 +0.11(+0.36%)
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.