Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:18 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.82 25.61 24.42 25.61 356,533 +0.73(+2.94%)
Nov 26, 2008 24.72 25.11 24.32 24.88 1,269,510 -0.30(-1.18%)
Nov 25, 2008 25.33 25.40 24.00 25.18 1,010,364 +0.58(+2.38%)
Nov 24, 2008 23.78 24.82 23.23 24.60 1,974,321 +0.68(+2.84%)
Nov 21, 2008 22.93 24.04 21.52 23.92 1,212,145 +1.53(+6.84%)
Nov 20, 2008 23.12 24.00 22.29 22.39 1,022,546 -0.84(-3.62%)
Nov 19, 2008 25.17 25.43 23.23 23.23 826,163 -1.63(-6.54%)
Nov 18, 2008 24.59 25.33 23.55 24.85 1,383,114 +0.38(+1.55%)
Nov 17, 2008 24.53 25.43 24.45 24.47 1,137,258 -0.32(-1.30%)
Nov 14, 2008 26.19 26.42 24.67 24.80 1,010,805 -1.65(-6.26%)
Nov 13, 2008 24.00 26.45 23.43 26.45 1,381,644 +2.77(+11.70%)
Nov 12, 2008 24.74 25.28 23.64 23.68 894,115 -2.64(-10.02%)
Nov 11, 2008 25.78 27.08 25.71 26.32 964,879 +0.01(+0.04%)
Nov 10, 2008 26.80 27.14 25.72 26.30 709,956 -0.01(-0.02%)
Nov 07, 2008 25.99 26.41 25.56 26.31 817,187 +0.47(+1.83%)
Nov 06, 2008 26.58 27.30 25.80 25.84 917,065 -0.99(-3.70%)
Nov 05, 2008 27.95 28.23 26.64 26.83 913,130 -1.57(-5.52%)
Nov 04, 2008 28.04 28.47 27.56 28.40 830,981 +0.76(+2.75%)
Nov 03, 2008 27.37 27.99 26.90 27.64 928,865 -0.01(-0.02%)
Oct 31, 2008 26.71 27.82 26.42 27.64 517,884 +0.76(+2.83%)
Oct 30, 2008 27.30 27.30 25.98 26.88 542,347 +0.68(+2.59%)
Oct 29, 2008 26.64 27.14 25.52 26.21 909,128 -0.74(-2.76%)
Oct 28, 2008 25.08 26.96 23.98 26.95 931,281 +2.67(+11.01%)
Oct 27, 2008 23.74 25.27 23.74 24.28 844,252 +0.20(+0.85%)
Oct 24, 2008 23.22 24.78 22.83 24.07 851,193 -0.13(-0.56%)
Oct 23, 2008 24.67 25.01 23.24 24.21 877,905 -0.23(-0.93%)
Oct 22, 2008 24.46 25.28 24.08 24.43 853,785 -0.71(-2.81%)
Oct 21, 2008 25.33 25.82 24.81 25.14 487,959 -0.77(-2.98%)
Oct 20, 2008 25.42 25.95 24.92 25.91 566,544 +0.76(+3.02%)
Oct 17, 2008 24.79 26.02 22.69 25.15 724,474 -0.27(-1.08%)
Oct 16, 2008 25.29 26.16 24.29 25.43 984,104 +0.23(+0.93%)
Oct 15, 2008 26.47 27.57 25.07 25.19 790,549 -1.74(-6.47%)
Oct 14, 2008 25.73 28.08 25.64 26.94 985,576 +0.05(+0.20%)
Oct 13, 2008 26.16 27.15 24.83 26.88 1,104,426 +2.22(+9.01%)
Oct 10, 2008 21.94 25.82 21.76 24.66 1,641,190 +2.44(+11.00%)
Oct 09, 2008 25.13 25.49 22.22 22.22 1,102,712 -2.30(-9.39%)
Oct 08, 2008 24.89 25.83 24.28 24.52 537,782 -0.45(-1.80%)
Oct 07, 2008 27.62 27.62 24.97 24.97 458,945 -2.45(-8.93%)
Oct 06, 2008 27.22 28.09 26.88 27.42 482,098 -0.44(-1.57%)
Oct 03, 2008 29.51 30.09 27.86 27.86 595,536 -0.93(-3.23%)
Oct 02, 2008 30.74 30.74 28.21 28.79 581,901 -2.77(-8.76%)
Oct 01, 2008 27.23 32.45 26.40 31.56 937,924 +4.43(+16.31%)
Sep 30, 2008 27.33 27.44 26.24 27.13 1,358,285 +0.82(+3.11%)
Sep 29, 2008 26.62 27.78 25.85 26.31 491,805 -0.74(-2.74%)
Sep 26, 2008 26.66 27.33 25.61 27.05 355,693 +0.43(+1.63%)
Sep 25, 2008 26.83 27.89 26.33 26.62 280,257 -0.03(-0.11%)
Sep 24, 2008 27.49 27.49 26.65 26.65 423,459 -0.83(-3.02%)
Sep 23, 2008 27.84 28.46 27.21 27.48 393,725 -0.33(-1.18%)
Sep 22, 2008 29.73 29.99 27.67 27.81 591,387 -2.20(-7.34%)
Sep 19, 2008 29.82 30.98 28.85 30.01 1,611,746 +0.67(+2.27%)
Sep 18, 2008 26.90 29.81 26.90 29.35 1,494,290 +2.40(+8.92%)
Sep 17, 2008 28.09 28.54 26.93 26.94 897,849 -1.47(-5.17%)
Sep 16, 2008 26.75 28.43 26.52 28.41 987,571 +1.36(+5.04%)
Sep 15, 2008 26.35 28.01 26.32 27.05 1,008,431 -0.88(-3.16%)
Sep 12, 2008 27.29 28.03 26.84 27.93 849,090 +0.61(+2.25%)
Sep 11, 2008 26.52 27.35 26.14 27.32 760,708 +0.45(+1.68%)
Sep 10, 2008 27.02 27.18 26.12 26.87 858,505 +0.18(+0.68%)
Sep 09, 2008 26.63 27.36 26.61 26.68 1,011,241 -0.47(-1.72%)
Sep 08, 2008 26.43 27.15 26.14 27.15 1,196,227 +1.15(+4.41%)
Sep 05, 2008 25.39 26.02 25.02 26.01 646,849 +0.85(+3.39%)
Sep 04, 2008 25.88 26.29 25.15 25.15 925,257 -1.16(-4.42%)
Sep 03, 2008 26.43 26.87 26.12 26.32 986,865 -0.20(-0.75%)
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.