Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.83 USD +0.11 (+0.14%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.59 27.74 27.46 27.60 262,561 +0.00(+0.00%)
May 30, 2007 27.46 27.63 27.31 27.60 250,766 +0.04(+0.13%)
May 29, 2007 27.63 27.70 27.53 27.56 166,096 +0.01(+0.04%)
May 25, 2007 27.50 27.60 27.46 27.55 90,604 +0.05(+0.19%)
May 24, 2007 27.59 27.71 27.48 27.50 286,659 -0.17(-0.61%)
May 23, 2007 27.77 27.80 27.62 27.67 177,374 -0.11(-0.40%)
May 22, 2007 27.50 27.84 27.50 27.78 175,456 +0.19(+0.68%)
May 21, 2007 27.60 27.68 27.54 27.59 278,987 -0.08(-0.30%)
May 18, 2007 27.74 27.74 27.64 27.67 161,099 -0.06(-0.21%)
May 17, 2007 27.72 27.84 27.69 27.73 183,367 -0.08(-0.27%)
May 16, 2007 27.77 27.82 27.66 27.81 151,822 +0.07(+0.25%)
May 15, 2007 27.87 27.95 27.70 27.74 169,924 -0.13(-0.46%)
May 14, 2007 27.98 28.04 27.82 27.87 146,554 -0.12(-0.42%)
May 11, 2007 27.95 28.03 27.74 27.98 326,730 +0.05(+0.19%)
May 10, 2007 28.16 28.16 27.90 27.93 314,943 -0.27(-0.95%)
May 09, 2007 28.11 28.29 28.01 28.20 257,770 +0.11(+0.40%)
May 08, 2007 28.22 28.27 27.94 28.09 503,398 -0.12(-0.44%)
May 07, 2007 28.30 28.40 28.13 28.21 327,268 -0.14(-0.49%)
May 04, 2007 28.23 28.43 28.16 28.35 147,443 +0.12(+0.41%)
May 03, 2007 28.04 28.28 28.02 28.23 172,744 +0.21(+0.75%)
May 02, 2007 27.89 28.06 27.81 28.02 247,743 +0.20(+0.74%)
May 01, 2007 27.65 27.92 27.65 27.82 292,556 +0.14(+0.51%)
Apr 30, 2007 27.89 27.92 27.67 27.68 277,704 -0.23(-0.84%)
Apr 27, 2007 27.81 27.95 27.73 27.91 189,654 +0.04(+0.13%)
Apr 26, 2007 27.86 27.95 27.66 27.88 360,778 +0.01(+0.02%)
Apr 25, 2007 27.73 27.97 27.70 27.87 240,031 +0.16(+0.59%)
Apr 24, 2007 27.67 27.77 27.51 27.71 256,790 -0.01(-0.02%)
Apr 23, 2007 27.80 27.80 27.66 27.71 220,414 -0.12(-0.44%)
Apr 20, 2007 27.86 27.92 27.65 27.84 306,024 +0.01(+0.02%)
Apr 19, 2007 27.75 27.85 27.48 27.83 256,964 +0.01(+0.04%)
Apr 18, 2007 27.81 27.97 27.81 27.82 405,517 -0.07(-0.25%)
Apr 17, 2007 27.89 27.94 27.64 27.89 224,661 +0.07(+0.25%)
Apr 16, 2007 27.69 28.06 27.69 27.82 255,434 +0.13(+0.49%)
Apr 13, 2007 27.74 27.88 27.61 27.68 249,555 -0.16(-0.59%)
Apr 12, 2007 28.01 28.10 27.59 27.85 594,956 -0.16(-0.56%)
Apr 11, 2007 28.06 28.15 27.97 28.01 383,112 -0.11(-0.40%)
Apr 10, 2007 28.13 28.23 28.06 28.12 88,359 -0.05(-0.17%)
Apr 09, 2007 28.15 28.21 28.01 28.16 170,292 -0.02(-0.08%)
Apr 05, 2007 28.06 28.19 28.06 28.19 140,083 +0.08(+0.27%)
Apr 04, 2007 28.26 28.30 28.06 28.11 221,826 -0.22(-0.78%)
Apr 03, 2007 28.13 28.60 28.08 28.33 310,343 +0.19(+0.66%)
Apr 02, 2007 28.25 28.30 28.00 28.15 171,851 -0.10(-0.35%)
Mar 30, 2007 28.32 28.41 28.01 28.25 135,347 -0.13(-0.47%)
Mar 29, 2007 28.39 28.50 28.19 28.38 175,492 +0.11(+0.39%)
Mar 28, 2007 28.44 28.44 28.11 28.27 180,146 -0.16(-0.58%)
Mar 27, 2007 28.63 28.71 28.40 28.43 75,971 -0.30(-1.06%)
Mar 26, 2007 28.69 28.77 28.33 28.74 104,380 +0.03(+0.10%)
Mar 23, 2007 28.68 28.78 28.60 28.71 116,799 -0.04(-0.12%)
Mar 22, 2007 28.97 28.98 28.71 28.74 265,934 -0.29(-1.01%)
Mar 21, 2007 28.38 29.16 28.35 29.04 332,960 +0.70(+2.46%)
Mar 20, 2007 28.28 28.43 28.23 28.34 223,656 +0.08(+0.27%)
Mar 19, 2007 28.08 28.29 28.07 28.26 184,911 +0.22(+0.79%)
Mar 16, 2007 28.18 28.32 28.01 28.04 166,465 -0.18(-0.64%)
Mar 15, 2007 27.84 28.29 27.84 28.22 188,281 +0.31(+1.11%)
Mar 14, 2007 27.92 27.98 27.24 27.91 262,383 -0.05(-0.19%)
Mar 13, 2007 28.75 28.65 27.87 27.97 238,879 -0.78(-2.73%)
Mar 12, 2007 28.83 28.88 28.71 28.75 109,707 -0.12(-0.43%)
Mar 09, 2007 28.78 29.18 28.71 28.87 232,882 +0.11(+0.37%)
Mar 08, 2007 28.52 28.77 28.48 28.77 284,944 +0.40(+1.42%)
Mar 07, 2007 28.58 28.62 28.36 28.36 136,075 -0.32(-1.12%)
Mar 06, 2007 28.37 28.78 28.35 28.68 324,201 +0.24(+0.84%)
Mar 05, 2007 28.71 28.71 28.44 28.44 221,485 -0.33(-1.16%)
Mar 02, 2007 28.80 28.87 28.67 28.78 129,284 -0.08(-0.28%)
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.