Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.34 32.70 31.90 31.95 216,902 -0.34(-1.06%)
Nov 26, 2014 32.24 32.30 32.30 32.30 292,140 -0.03(-0.09%)
Nov 25, 2014 32.95 33.06 32.20 32.33 486,680 -0.13(-0.40%)
Nov 24, 2014 32.11 32.48 31.16 32.46 496,214 +0.41(+1.26%)
Nov 21, 2014 32.65 32.86 32.00 32.05 356,149 -0.30(-0.92%)
Nov 20, 2014 32.07 32.37 32.06 32.35 375,264 +0.07(+0.22%)
Nov 19, 2014 32.41 32.49 32.07 32.28 302,430 -0.18(-0.57%)
Nov 18, 2014 32.59 32.89 32.44 32.46 442,619 -0.14(-0.41%)
Nov 17, 2014 32.46 32.68 32.41 32.60 528,088 +0.18(+0.55%)
Nov 14, 2014 32.73 32.78 32.33 32.42 335,122 -0.27(-0.83%)
Nov 13, 2014 32.98 33.04 32.59 32.69 358,401 -0.25(-0.76%)
Nov 12, 2014 32.54 33.03 32.52 32.94 355,430 +0.26(+0.78%)
Nov 11, 2014 32.78 32.90 32.64 32.68 221,742 -0.03(-0.09%)
Nov 10, 2014 32.51 32.89 32.36 32.71 329,675 +0.26(+0.79%)
Nov 07, 2014 32.42 32.66 32.35 32.46 386,059 -0.01(-0.02%)
Nov 06, 2014 32.26 32.58 32.18 32.46 356,983 +0.21(+0.66%)
Nov 05, 2014 32.52 32.55 32.14 32.25 357,057 +0.01(+0.02%)
Nov 04, 2014 32.20 32.33 32.00 32.24 445,402 +0.05(+0.15%)
Nov 03, 2014 32.24 32.38 31.97 32.19 404,442 +0.03(+0.09%)
Oct 31, 2014 32.21 32.30 32.03 32.17 515,887 +0.31(+0.96%)
Oct 30, 2014 31.83 32.03 31.65 31.86 327,763 +0.01(+0.02%)
Oct 29, 2014 31.55 31.91 31.23 31.85 624,843 +0.37(+1.17%)
Oct 28, 2014 31.10 31.53 30.94 31.48 493,303 +0.62(+2.00%)
Oct 27, 2014 30.64 30.92 30.65 30.86 496,367 +0.21(+0.70%)
Oct 24, 2014 30.47 30.80 30.34 30.65 291,876 +0.15(+0.48%)
Oct 23, 2014 30.50 30.83 30.22 30.51 377,021 +0.22(+0.72%)
Oct 22, 2014 30.62 30.74 30.28 30.29 473,435 -0.20(-0.65%)
Oct 21, 2014 30.03 30.73 30.03 30.49 537,416 +0.65(+2.17%)
Oct 20, 2014 29.65 29.95 29.39 29.84 658,567 +0.18(+0.60%)
Oct 17, 2014 30.03 30.05 29.52 29.66 1,157,369 +0.06(+0.22%)
Oct 16, 2014 28.81 29.73 28.70 29.60 1,244,419 +0.25(+0.85%)
Oct 15, 2014 28.43 30.55 28.43 29.35 1,456,497 -1.46(-4.73%)
Oct 14, 2014 31.00 31.27 30.77 30.81 803,698 -0.01(-0.02%)
Oct 13, 2014 30.91 31.14 30.79 30.82 595,782 -0.09(-0.30%)
Oct 10, 2014 30.83 31.23 30.76 30.91 534,506 +0.04(+0.12%)
Oct 09, 2014 31.33 31.50 30.81 30.87 607,023 -0.55(-1.76%)
Oct 08, 2014 31.09 31.49 30.91 31.43 653,968 +0.34(+1.10%)
Oct 07, 2014 31.19 31.38 30.99 31.09 782,209 -0.60(-1.88%)
Oct 06, 2014 31.99 32.12 31.63 31.68 395,612 -0.23(-0.73%)
Oct 03, 2014 31.91 32.17 31.47 31.92 355,210 +0.30(+0.94%)
Oct 02, 2014 31.45 31.80 31.13 31.62 383,592 +0.18(+0.59%)
Oct 01, 2014 31.63 31.87 31.33 31.43 828,360 -0.29(-0.93%)
Sep 30, 2014 31.91 32.01 31.66 31.73 445,961 -0.22(-0.70%)
Sep 29, 2014 31.85 32.08 31.64 31.95 343,732 -0.14(-0.42%)
Sep 26, 2014 32.13 32.31 31.85 32.09 330,138 +0.06(+0.20%)
Sep 25, 2014 32.47 32.48 31.99 32.02 499,346 -0.46(-1.42%)
Sep 24, 2014 32.25 32.53 32.12 32.49 384,564 +0.21(+0.64%)
Sep 23, 2014 32.57 32.76 32.26 32.28 513,642 -0.42(-1.28%)
Sep 22, 2014 32.90 33.10 32.65 32.70 362,918 -0.33(-0.99%)
Sep 19, 2014 33.49 33.74 33.00 33.03 1,285,641 -0.28(-0.83%)
Sep 18, 2014 33.03 33.65 33.01 33.30 432,466 +0.42(+1.28%)
Sep 17, 2014 32.77 33.22 32.68 32.88 343,847 +0.09(+0.26%)
Sep 16, 2014 33.00 33.30 32.76 32.80 505,898 -0.21(-0.65%)
Sep 15, 2014 33.06 33.17 32.87 33.01 351,960 -0.13(-0.39%)
Sep 12, 2014 32.93 33.35 32.80 33.14 506,723 +0.15(+0.45%)
Sep 11, 2014 32.68 33.06 32.52 32.99 390,086 +0.11(+0.35%)
Sep 10, 2014 32.53 32.95 32.53 32.88 272,698 +0.39(+1.20%)
Sep 09, 2014 32.68 32.90 32.38 32.49 407,736 -0.37(-1.12%)
Sep 08, 2014 32.68 32.92 32.53 32.85 443,397 +0.08(+0.24%)
Sep 05, 2014 32.58 32.85 32.41 32.78 265,394 +0.09(+0.26%)
Sep 04, 2014 32.81 33.10 32.63 32.69 304,051 -0.11(-0.33%)
Sep 03, 2014 32.98 33.08 32.66 32.80 422,030 -0.25(-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.