Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.83 USD +0.53 (+0.70%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.55 29.75 29.38 29.46 413,331 -0.19(-0.64%)
May 30, 2013 29.58 29.84 29.52 29.65 0 +0.18(+0.60%)
May 29, 2013 29.33 29.69 29.28 29.47 339,313 -0.11(-0.37%)
May 28, 2013 29.83 30.04 29.46 29.58 549,604 +0.15(+0.51%)
May 24, 2013 29.27 29.44 28.91 29.43 0 +0.25(+0.86%)
May 23, 2013 29.08 29.21 28.51 29.18 0 -0.11(-0.37%)
May 22, 2013 29.61 30.03 29.14 29.29 0 -0.27(-0.92%)
May 21, 2013 29.37 29.63 29.22 29.56 0 +0.16(+0.53%)
May 20, 2013 29.14 29.63 29.08 29.40 0 +0.23(+0.79%)
May 17, 2013 28.68 29.17 28.40 29.17 0 +0.91(+3.21%)
May 16, 2013 28.27 28.37 28.05 28.26 585,381 +0.03(+0.12%)
May 15, 2013 28.08 28.29 27.99 28.23 0 +0.44(+1.58%)
May 13, 2013 27.76 27.93 27.56 27.79 0 +0.05(+0.17%)
May 10, 2013 27.63 27.78 27.47 27.74 0 +0.19(+0.69%)
May 09, 2013 27.75 27.75 27.49 27.55 0 -0.17(-0.61%)
May 08, 2013 27.38 27.74 27.38 27.72 0 -0.01(-0.02%)
May 07, 2013 27.41 27.75 27.30 27.73 0 +0.41(+1.51%)
May 06, 2013 27.11 27.34 27.09 27.32 0 +0.25(+0.93%)
May 03, 2013 27.07 27.18 26.98 27.07 0 +0.21(+0.78%)
May 02, 2013 26.63 27.06 26.57 26.86 0 +0.20(+0.76%)
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.