Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.48 USD -2.16 (-2.82%)
Official Closing Price Updated: 4:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.37 24.50 24.02 24.29 962,712 +0.09(+0.36%)
Aug 30, 2011 24.09 24.47 24.00 24.21 856,829 -0.03(-0.13%)
Aug 29, 2011 23.67 24.27 23.64 24.24 419,763 +0.79(+3.35%)
Aug 26, 2011 22.91 23.55 22.56 23.45 450,543 +0.41(+1.76%)
Aug 25, 2011 23.78 24.41 22.68 23.05 693,636 -0.42(-1.78%)
Aug 24, 2011 22.86 23.49 22.73 23.46 761,482 +0.58(+2.55%)
Aug 23, 2011 22.00 22.88 21.68 22.88 770,543 +0.98(+4.46%)
Aug 22, 2011 22.28 22.43 21.78 21.90 825,335 +0.15(+0.71%)
Aug 19, 2011 21.89 22.51 21.71 21.75 995,558 -0.42(-1.91%)
Aug 18, 2011 22.59 22.59 22.04 22.17 1,103,217 -0.98(-4.22%)
Aug 17, 2011 23.19 23.45 23.00 23.15 603,431 +0.20(+0.86%)
Aug 16, 2011 22.95 23.06 22.57 22.95 960,095 -0.29(-1.24%)
Aug 15, 2011 22.74 23.25 22.74 23.24 761,619 +0.71(+3.13%)
Aug 12, 2011 23.13 23.27 22.42 22.54 765,779 -0.42(-1.82%)
Aug 11, 2011 22.15 23.18 22.02 22.95 1,415,460 +0.99(+4.53%)
Aug 10, 2011 22.61 22.89 21.93 21.96 1,537,135 -1.20(-5.17%)
Aug 09, 2011 22.68 23.17 21.71 23.16 2,091,394 +1.14(+5.19%)
Aug 08, 2011 23.06 23.33 22.01 22.01 2,218,591 -1.51(-6.42%)
Aug 05, 2011 24.26 24.27 23.45 23.53 1,191,456 -0.47(-1.97%)
Aug 04, 2011 24.55 24.83 23.99 24.00 1,773,284 -0.80(-3.24%)
Aug 03, 2011 24.78 24.85 24.20 24.80 877,195 +0.10(+0.42%)
Aug 02, 2011 25.06 25.26 24.68 24.70 790,495 -0.48(-1.93%)
Aug 01, 2011 25.45 25.51 25.02 25.18 755,082 +0.07(+0.27%)
Jul 29, 2011 25.04 25.29 24.90 25.12 778,278 -0.10(-0.41%)
Jul 28, 2011 25.38 25.59 25.17 25.22 1,104,780 -0.10(-0.39%)
Jul 27, 2011 25.99 26.14 25.28 25.32 1,057,887 -0.74(-2.83%)
Jul 26, 2011 26.41 26.45 26.01 26.05 679,553 -0.31(-1.19%)
Jul 25, 2011 26.17 26.46 25.94 26.37 964,040 -0.03(-0.12%)
Jul 22, 2011 26.47 26.75 26.30 26.40 631,360 -0.28(-1.06%)
Jul 21, 2011 26.63 26.75 26.46 26.68 1,761,734 +0.20(+0.77%)
Jul 20, 2011 26.40 26.75 26.25 26.48 582,167 +0.15(+0.55%)
Jul 19, 2011 26.13 26.40 25.98 26.33 733,432 +0.27(+1.04%)
Jul 18, 2011 26.23 26.31 25.91 26.06 838,062 -0.23(-0.86%)
Jul 15, 2011 26.24 26.47 25.85 26.29 555,353 +0.21(+0.80%)
Jul 14, 2011 26.64 26.85 25.92 26.08 1,134,469 -0.55(-2.07%)
Jul 13, 2011 26.45 27.01 26.34 26.63 954,766 +0.21(+0.81%)
Jul 12, 2011 26.08 26.58 26.06 26.42 756,519 +0.09(+0.33%)
Jul 11, 2011 26.47 26.55 26.26 26.33 419,511 -0.42(-1.56%)
Jul 08, 2011 26.58 26.86 26.58 26.75 677,539 -0.15(-0.55%)
Jul 07, 2011 26.87 27.01 26.80 26.90 516,949 +0.13(+0.48%)
Jul 06, 2011 26.52 26.83 26.48 26.77 625,402 +0.21(+0.81%)
Jul 05, 2011 26.64 26.80 26.32 26.55 413,049 -0.18(-0.67%)
Jul 01, 2011 26.48 26.77 26.41 26.73 352,292 +0.33(+1.26%)
Jun 30, 2011 26.32 26.59 26.07 26.40 578,693 +0.17(+0.63%)
Jun 29, 2011 25.82 26.30 25.68 26.23 739,809 +0.58(+2.25%)
Jun 28, 2011 25.69 25.69 25.48 25.66 285,047 +0.09(+0.36%)
Jun 27, 2011 25.66 25.91 25.18 25.56 431,547 +0.26(+1.02%)
Jun 24, 2011 25.50 25.69 25.23 25.31 827,055 -0.10(-0.41%)
Jun 23, 2011 25.41 25.66 25.21 25.41 779,965 -0.25(-0.96%)
Jun 22, 2011 25.62 25.89 25.47 25.66 780,573 +0.01(+0.02%)
Jun 21, 2011 25.57 25.67 25.40 25.65 349,016 +0.18(+0.70%)
Jun 20, 2011 25.47 25.66 25.33 25.47 447,082 +0.06(+0.24%)
Jun 17, 2011 25.44 25.60 25.32 25.41 728,585 +0.11(+0.44%)
Jun 16, 2011 25.05 25.47 24.98 25.30 801,598 +0.29(+1.18%)
Jun 15, 2011 25.05 25.24 24.94 25.00 585,420 -0.21(-0.85%)
Jun 14, 2011 25.26 25.40 25.10 25.22 561,658 +0.20(+0.81%)
Jun 13, 2011 24.89 25.15 24.71 25.02 772,474 +0.14(+0.57%)
Jun 10, 2011 25.07 25.26 24.65 24.88 943,539 -0.31(-1.24%)
Jun 09, 2011 25.07 25.32 24.89 25.19 668,904 +0.21(+0.86%)
Jun 08, 2011 25.13 25.25 24.95 24.97 487,302 -0.29(-1.17%)
Jun 07, 2011 25.45 25.56 25.22 25.27 895,454 +0.05(+0.19%)
Jun 06, 2011 25.23 25.43 25.01 25.22 639,905 -0.04(-0.15%)
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.