Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.92 USD -1.80 (-2.32%)
Official Closing Price Updated: 4:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.57 38.62 38.21 38.34 527,334 -0.17(-0.45%)
May 27, 2016 38.10 38.51 38.51 38.51 555,053 +0.51(+1.34%)
May 26, 2016 38.36 38.36 37.70 38.00 341,164 -0.35(-0.92%)
May 25, 2016 38.03 38.45 37.48 38.35 487,445 +0.38(+0.99%)
May 24, 2016 37.62 38.07 37.52 37.98 783,271 +0.53(+1.42%)
May 23, 2016 37.63 37.65 37.25 37.44 416,745 -0.22(-0.58%)
May 20, 2016 37.46 37.83 36.18 37.66 684,675 +0.41(+1.09%)
May 19, 2016 37.30 37.59 36.82 37.26 400,812 -0.31(-0.81%)
May 18, 2016 36.66 37.60 36.03 37.56 1,052,945 +0.95(+2.59%)
May 17, 2016 36.99 37.30 36.44 36.61 407,223 -0.60(-1.60%)
May 16, 2016 36.97 37.41 36.75 37.21 386,192 +0.37(+1.00%)
May 13, 2016 37.42 37.69 36.61 36.84 474,322 -0.57(-1.53%)
May 12, 2016 38.32 38.32 36.98 37.41 458,312 +0.21(+0.57%)
May 11, 2016 37.12 37.52 36.94 37.20 453,529 -0.01(-0.02%)
May 10, 2016 36.62 37.21 36.43 37.21 432,188 +0.70(+1.91%)
May 09, 2016 36.35 36.62 36.18 36.51 377,482 +0.08(+0.22%)
May 06, 2016 36.00 36.43 35.85 36.43 509,126 +0.33(+0.91%)
May 05, 2016 36.22 36.41 35.90 36.10 387,080 -0.03(-0.09%)
May 04, 2016 36.24 36.45 35.74 36.14 497,965 -0.24(-0.67%)
May 03, 2016 36.51 36.55 35.99 36.38 449,513 -0.61(-1.65%)
May 02, 2016 36.72 37.02 36.53 36.99 503,231 +0.31(+0.83%)
Apr 29, 2016 36.65 36.85 36.36 36.68 747,595 -0.02(-0.06%)
Apr 28, 2016 36.91 37.14 36.55 36.71 349,416 -0.36(-0.97%)
Apr 27, 2016 37.08 37.30 36.83 37.07 471,115 -0.16(-0.42%)
Apr 26, 2016 37.15 37.40 37.00 37.23 576,835 +0.23(+0.61%)
Apr 25, 2016 36.76 37.01 36.50 37.00 414,484 +0.02(+0.06%)
Apr 22, 2016 36.62 37.11 36.56 36.97 441,130 +0.31(+0.85%)
Apr 21, 2016 37.05 37.39 36.65 36.66 581,878 -0.56(-1.52%)
Apr 20, 2016 36.62 37.29 36.62 37.23 566,995 +0.49(+1.34%)
Apr 19, 2016 36.43 36.75 36.16 36.73 611,978 +0.42(+1.17%)
Apr 18, 2016 35.82 36.40 35.53 36.31 475,621 +0.19(+0.52%)
Apr 15, 2016 36.21 36.21 35.88 36.12 616,266 +0.09(+0.24%)
Apr 14, 2016 35.71 36.34 35.51 36.03 661,229 +0.34(+0.94%)
Apr 13, 2016 35.38 35.93 35.05 35.70 1,011,289 +0.97(+2.80%)
Apr 12, 2016 34.21 34.75 34.09 34.73 756,208 +0.56(+1.63%)
Apr 11, 2016 34.26 34.65 34.08 34.17 614,414 +0.15(+0.44%)
Apr 08, 2016 34.26 34.51 33.85 34.02 515,967 +0.17(+0.51%)
Apr 07, 2016 34.64 34.87 33.68 33.85 728,679 -0.95(-2.72%)
Apr 06, 2016 34.40 34.84 34.29 34.80 640,068 +0.35(+1.02%)
Apr 05, 2016 34.97 35.15 34.41 34.44 764,136 -0.90(-2.55%)
Apr 04, 2016 35.44 35.61 35.12 35.34 407,413 -0.13(-0.35%)
Apr 01, 2016 35.11 35.76 34.70 35.47 432,853 +0.25(+0.71%)
Mar 31, 2016 35.45 35.92 35.05 35.22 718,647 -0.44(-1.23%)
Mar 30, 2016 35.28 36.01 35.28 35.66 567,853 +0.43(+1.22%)
Mar 29, 2016 34.75 35.26 34.45 35.23 539,179 +0.29(+0.83%)
Mar 28, 2016 35.20 35.23 34.83 34.94 372,451 -0.06(-0.18%)
Mar 24, 2016 35.01 35.00 35.00 35.00 657,920 -0.34(-0.98%)
Mar 23, 2016 35.41 35.49 35.16 35.34 551,382 -0.06(-0.18%)
Mar 22, 2016 35.03 35.59 34.94 35.41 569,807 +0.05(+0.13%)
Mar 21, 2016 35.38 35.60 35.18 35.36 482,988 -0.02(-0.07%)
Mar 18, 2016 34.88 35.74 34.88 35.38 1,174,390 +0.43(+1.23%)
Mar 17, 2016 34.62 35.05 34.26 34.95 715,552 +0.16(+0.47%)
Mar 16, 2016 34.74 35.18 34.50 34.79 519,844 -0.16(-0.47%)
Mar 15, 2016 34.77 35.11 34.66 34.95 361,311 -0.04(-0.11%)
Mar 14, 2016 35.05 35.24 34.83 34.99 514,654 -0.28(-0.80%)
Mar 11, 2016 35.13 35.34 34.67 35.27 539,899 +0.40(+1.15%)
Mar 10, 2016 34.54 34.95 34.10 34.87 563,182 +0.68(+1.99%)
Mar 09, 2016 34.90 35.04 34.09 34.19 861,280 -0.72(-2.06%)
Mar 08, 2016 35.16 35.40 34.82 34.91 628,374 -0.73(-2.04%)
Mar 07, 2016 35.41 35.69 35.20 35.64 475,975 -0.06(-0.18%)
Mar 04, 2016 35.39 35.68 35.01 35.71 730,354 +0.45(+1.27%)
Mar 03, 2016 34.73 35.34 34.73 35.26 686,347 +0.35(+1.01%)
Mar 02, 2016 34.29 34.92 34.10 34.91 705,115 +0.50(+1.46%)
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.