Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.06 USD -0.69 (-0.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.10 38.10 37.69 38.08 282,059 -0.02(-0.05%)
Oct 26, 2012 38.18 38.10 38.10 38.10 401,700 -0.09(-0.24%)
Oct 25, 2012 38.06 38.25 37.87 38.19 306,383 +0.30(+0.79%)
Oct 24, 2012 38.16 38.16 37.80 37.89 261,053 +0.03(+0.08%)
Oct 23, 2012 37.54 38.07 37.36 37.86 886,696 +0.18(+0.48%)
Oct 19, 2012 37.93 38.10 37.68 37.68 1,578,162 -0.07(-0.19%)
Oct 18, 2012 37.63 37.95 37.36 37.75 582,169 +0.23(+0.61%)
Oct 17, 2012 37.50 37.81 37.29 37.52 891,627 -0.12(-0.32%)
Oct 16, 2012 38.56 38.56 37.26 37.64 1,433,868 -1.31(-3.36%)
Oct 15, 2012 39.18 39.48 38.85 38.95 1,053,205 -0.18(-0.46%)
Oct 12, 2012 40.19 40.23 39.00 39.13 615,944 -1.21(-3.00%)
Oct 11, 2012 40.40 40.49 40.12 40.34 240,065 +0.22(+0.55%)
Oct 10, 2012 40.11 40.30 39.95 40.12 206,561 +0.13(+0.33%)
Oct 09, 2012 40.36 40.36 39.82 39.99 385,407 -0.01(-0.02%)
Oct 08, 2012 40.12 40.12 39.79 40.00 279,415 -0.19(-0.47%)
Oct 05, 2012 40.26 40.48 39.97 40.19 238,619 +0.02(+0.05%)
Oct 04, 2012 40.09 40.28 39.87 40.17 457,802 +0.24(+0.60%)
Oct 03, 2012 40.07 40.25 39.78 39.93 225,949 -0.03(-0.08%)
Oct 02, 2012 40.07 40.37 39.75 39.96 281,180 -0.12(-0.30%)
Oct 01, 2012 40.61 40.64 39.80 40.08 395,006 -0.25(-0.62%)
Sep 28, 2012 40.35 40.49 40.04 40.33 208,292 -0.17(-0.42%)
Sep 27, 2012 40.36 40.81 40.13 40.50 202,823 +0.33(+0.82%)
Sep 26, 2012 40.54 40.79 40.09 40.17 270,364 -0.39(-0.96%)
Sep 25, 2012 41.13 41.21 40.52 40.56 219,178 -0.31(-0.76%)
Sep 24, 2012 40.46 41.13 40.27 40.87 208,583 +0.22(+0.54%)
Sep 21, 2012 41.51 41.53 40.41 40.65 1,502,482 -0.01(-0.02%)
Sep 20, 2012 40.75 40.99 40.51 40.66 442,709 -0.44(-1.07%)
Sep 19, 2012 41.55 41.59 41.04 41.10 286,236 -0.24(-0.58%)
Sep 18, 2012 41.62 41.77 41.29 41.34 337,609 -0.39(-0.93%)
Sep 17, 2012 42.53 42.73 41.68 41.73 386,931 -0.82(-1.93%)
Sep 14, 2012 41.72 42.74 41.47 42.55 351,490 +1.01(+2.43%)
Sep 13, 2012 40.89 41.95 40.65 41.54 392,049 +0.44(+1.07%)
Sep 12, 2012 40.99 41.31 40.80 41.10 246,060 +0.26(+0.64%)
Sep 11, 2012 40.88 41.23 40.66 40.84 209,465 +0.01(+0.02%)
Sep 10, 2012 41.16 41.20 40.83 40.83 214,481 -0.21(-0.51%)
Sep 07, 2012 40.95 41.19 40.80 41.04 275,053 +0.24(+0.59%)
Sep 06, 2012 40.75 41.14 40.73 40.80 458,489 +0.34(+0.84%)
Sep 05, 2012 40.66 40.99 40.17 40.46 455,809 -0.49(-1.20%)
Sep 04, 2012 40.29 41.10 40.14 40.95 496,417 +0.72(+1.79%)
Aug 31, 2012 40.15 40.28 39.88 40.23 301,051 +0.36(+0.90%)
Aug 30, 2012 40.12 40.12 39.85 39.87 224,851 -0.39(-0.97%)
Aug 29, 2012 39.69 40.27 39.50 40.26 268,582 +0.78(+1.98%)
Aug 27, 2012 39.63 39.79 39.40 39.48 139,355 -0.02(-0.05%)
Aug 24, 2012 39.28 39.68 39.27 39.50 231,525 +0.25(+0.64%)
Aug 23, 2012 39.55 39.58 39.25 39.25 188,013 -0.27(-0.68%)
Aug 22, 2012 39.92 40.05 39.46 39.52 236,347 -0.49(-1.22%)
Aug 21, 2012 39.96 40.39 39.94 40.01 283,750 +0.13(+0.33%)
Aug 20, 2012 39.90 40.06 39.77 39.88 185,944 -0.02(-0.05%)
Aug 17, 2012 39.49 39.91 39.39 39.90 198,052 +0.37(+0.94%)
Aug 16, 2012 39.49 39.54 39.16 39.53 194,398 +0.13(+0.33%)
Aug 15, 2012 39.45 39.74 39.35 39.40 222,387 -0.02(-0.05%)
Aug 14, 2012 39.52 39.56 39.28 39.42 217,636 +0.05(+0.13%)
Aug 13, 2012 39.31 39.40 39.02 39.37 192,348 +0.07(+0.18%)
Aug 10, 2012 39.31 39.31 39.00 39.30 179,270 -0.05(-0.13%)
Aug 09, 2012 39.80 39.80 39.24 39.35 192,432 -0.39(-0.98%)
Aug 08, 2012 39.50 40.11 39.48 39.74 251,753 +0.18(+0.46%)
Aug 07, 2012 39.56 40.09 39.37 39.56 297,310 +0.22(+0.56%)
Aug 06, 2012 39.78 40.02 39.28 39.34 203,983 -0.42(-1.06%)
Aug 03, 2012 39.44 39.98 39.32 39.76 259,975 +0.87(+2.24%)
Aug 02, 2012 38.94 39.12 38.61 38.89 300,577 -0.19(-0.49%)
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.