Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.01 USD +0.27 (+0.35%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.65 25.78 25.34 25.68 835,462 +0.02(+0.07%)
May 29, 2008 25.74 25.95 25.63 25.66 1,534,534 -0.11(-0.41%)
May 28, 2008 26.09 26.23 25.73 25.77 2,727,419 +0.86(+3.45%)
May 27, 2008 24.57 25.05 24.57 24.91 452,789 +0.29(+1.16%)
May 26, 2008 24.92 24.92 24.51 24.62 227,926 +0.00(+0.00%)
May 23, 2008 24.92 24.92 24.51 24.62 227,926 -0.32(-1.29%)
May 22, 2008 24.90 25.14 24.76 24.94 247,605 +0.01(+0.05%)
May 21, 2008 24.99 25.25 24.82 24.93 322,177 -0.08(-0.30%)
May 20, 2008 25.14 25.28 25.00 25.01 220,304 -0.25(-0.97%)
May 19, 2008 25.36 25.69 25.14 25.25 192,480 -0.20(-0.80%)
May 16, 2008 25.95 26.11 25.30 25.46 132,266 -0.52(-2.00%)
May 15, 2008 25.90 26.03 25.47 25.98 223,251 +0.04(+0.16%)
May 14, 2008 25.82 25.98 25.74 25.94 210,393 +0.09(+0.36%)
May 13, 2008 25.87 25.87 25.47 25.84 251,450 -0.02(-0.09%)
May 12, 2008 24.99 25.87 24.99 25.87 350,103 +0.97(+3.90%)
May 09, 2008 25.12 25.33 24.85 24.90 252,211 -0.35(-1.39%)
May 08, 2008 25.35 25.46 25.06 25.25 273,215 +0.01(+0.02%)
May 07, 2008 25.94 26.05 25.22 25.24 369,603 -0.63(-2.42%)
May 06, 2008 25.94 26.05 25.29 25.87 301,618 -0.18(-0.70%)
May 05, 2008 26.04 26.16 25.83 26.05 369,092 +0.00(+0.00%)
May 02, 2008 26.31 26.70 25.95 26.05 283,208 -0.26(-1.00%)
May 01, 2008 25.36 26.41 25.36 26.31 303,058 +0.88(+3.45%)
Apr 30, 2008 25.52 25.63 25.26 25.43 272,809 -0.11(-0.43%)
Apr 29, 2008 25.79 25.89 25.38 25.54 176,870 -0.34(-1.33%)
Apr 28, 2008 25.67 26.03 25.36 25.89 221,069 +0.31(+1.21%)
Apr 25, 2008 25.58 25.68 25.07 25.58 226,376 +0.01(+0.02%)
Apr 24, 2008 24.62 25.70 24.60 25.57 503,580 +1.03(+4.22%)
Apr 23, 2008 24.82 24.84 24.40 24.54 377,227 -0.30(-1.20%)
Apr 22, 2008 24.30 25.14 24.30 24.84 334,678 +0.07(+0.28%)
Apr 21, 2008 25.01 25.02 24.69 24.77 243,530 -0.29(-1.14%)
Apr 18, 2008 25.50 25.58 25.03 25.05 342,335 -0.20(-0.81%)
Apr 17, 2008 24.68 25.34 24.62 25.26 458,402 +0.35(+1.41%)
Apr 16, 2008 24.15 24.92 24.15 24.91 463,629 +0.73(+3.02%)
Apr 15, 2008 23.67 24.25 23.49 24.18 371,026 +0.79(+3.37%)
Apr 14, 2008 23.90 23.90 23.19 23.39 395,316 -0.41(-1.72%)
Apr 11, 2008 23.79 24.29 23.79 23.80 318,706 -0.36(-1.48%)
Apr 10, 2008 24.19 24.52 23.53 24.15 428,301 +0.09(+0.39%)
Apr 09, 2008 24.38 24.47 24.04 24.06 375,171 -0.32(-1.32%)
Apr 08, 2008 24.69 24.72 24.29 24.38 287,837 -0.37(-1.49%)
Apr 07, 2008 24.69 25.07 24.53 24.75 272,570 +0.12(+0.50%)
Apr 04, 2008 25.16 25.16 24.60 24.63 270,201 -0.42(-1.68%)
Apr 03, 2008 25.21 25.40 24.87 25.05 395,756 -0.26(-1.02%)
Apr 02, 2008 25.29 25.78 24.85 25.30 662,887 -0.15(-0.57%)
Apr 01, 2008 24.46 25.46 24.46 25.45 1,062,027 +0.88(+3.57%)
Mar 31, 2008 24.53 24.77 24.29 24.57 398,696 +0.24(+0.99%)
Mar 28, 2008 24.88 24.94 24.21 24.33 487,912 -0.26(-1.07%)
Mar 27, 2008 25.00 25.32 24.53 24.60 429,789 -0.37(-1.48%)
Mar 26, 2008 25.33 25.49 24.95 24.97 543,177 -0.68(-2.67%)
Mar 25, 2008 25.73 25.87 25.43 25.65 602,768 -0.09(-0.34%)
Mar 24, 2008 25.43 26.31 25.21 25.74 723,543 +0.01(+0.05%)
Mar 21, 2008 24.96 25.73 24.84 25.73 943,714 +0.00(+0.00%)
Mar 20, 2008 24.96 25.73 24.84 25.73 943,714 +0.89(+3.58%)
Mar 19, 2008 25.21 25.67 24.82 24.84 741,073 -0.36(-1.44%)
Mar 18, 2008 24.67 25.22 24.42 25.20 542,323 +0.73(+2.96%)
Mar 17, 2008 23.55 24.74 23.55 24.47 578,963 -0.07(-0.29%)
Mar 14, 2008 24.92 25.07 24.33 24.54 771,708 -0.20(-0.80%)
Mar 13, 2008 24.58 24.85 23.81 24.74 670,792 +0.39(+1.58%)
Mar 12, 2008 24.82 25.43 24.35 24.36 807,299 -0.46(-1.86%)
Mar 11, 2008 23.51 24.82 23.44 24.82 698,478 +1.57(+6.74%)
Mar 10, 2008 23.75 23.75 23.22 23.25 473,694 -0.34(-1.46%)
Mar 07, 2008 23.14 23.78 22.97 23.60 391,654 +0.46(+1.97%)
Mar 06, 2008 23.67 23.77 23.14 23.14 391,650 -0.58(-2.46%)
Mar 05, 2008 24.12 24.45 23.69 23.73 280,529 -0.33(-1.39%)
Mar 04, 2008 23.72 24.11 23.32 24.06 615,961 +0.05(+0.19%)
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.