Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

79.80 USD -0.32 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.94 29.10 28.74 28.91 433,616 -0.06(-0.20%)
Feb 27, 2007 29.15 29.15 28.90 28.97 303,770 -0.27(-0.92%)
Feb 26, 2007 29.44 29.48 29.16 29.24 346,031 -0.20(-0.69%)
Feb 23, 2007 29.62 29.62 29.33 29.44 180,288 -0.21(-0.71%)
Feb 22, 2007 29.58 29.68 29.54 29.65 164,039 +0.04(+0.14%)
Feb 21, 2007 29.64 29.64 29.51 29.61 138,437 -0.01(-0.04%)
Feb 20, 2007 29.51 29.63 29.44 29.63 118,351 +0.05(+0.18%)
Feb 16, 2007 29.44 29.58 29.44 29.57 128,884 +0.09(+0.32%)
Feb 15, 2007 29.63 29.63 29.35 29.48 266,236 -0.08(-0.28%)
Feb 14, 2007 29.42 29.66 29.42 29.56 197,827 +0.13(+0.44%)
Feb 13, 2007 29.34 29.46 29.23 29.43 149,339 +0.16(+0.54%)
Feb 12, 2007 29.29 29.39 29.26 29.27 256,970 -0.08(-0.28%)
Feb 09, 2007 29.35 29.45 29.29 29.36 146,125 -0.04(-0.12%)
Feb 08, 2007 29.29 29.45 29.29 29.39 174,977 -0.02(-0.08%)
Feb 07, 2007 29.31 29.47 29.23 29.42 323,366 +0.06(+0.20%)
Feb 06, 2007 29.22 29.37 29.19 29.36 275,074 +0.09(+0.30%)
Feb 05, 2007 29.08 29.27 29.01 29.27 583,317 +0.23(+0.81%)
Feb 02, 2007 28.74 29.04 28.74 29.04 306,556 +0.23(+0.81%)
Feb 01, 2007 28.70 28.87 28.61 28.80 208,975 +0.08(+0.29%)
Jan 31, 2007 28.57 28.75 28.53 28.72 352,116 +0.08(+0.27%)
Jan 30, 2007 28.63 28.64 28.48 28.64 145,129 +0.04(+0.14%)
Jan 29, 2007 28.43 28.65 28.42 28.60 302,615 +0.12(+0.43%)
Jan 26, 2007 28.40 28.48 28.33 28.48 126,568 +0.04(+0.12%)
Jan 25, 2007 28.47 28.59 28.36 28.44 172,406 -0.09(-0.33%)
Jan 24, 2007 28.43 28.55 28.35 28.54 481,017 +0.12(+0.41%)
Jan 23, 2007 28.46 28.49 28.35 28.42 240,369 -0.02(-0.06%)
Jan 22, 2007 28.52 28.58 28.30 28.44 253,315 -0.08(-0.29%)
Jan 19, 2007 28.37 28.55 28.17 28.52 202,503 +0.21(+0.74%)
Jan 18, 2007 28.27 28.61 28.26 28.31 497,346 +0.08(+0.27%)
Jan 17, 2007 28.11 28.53 28.06 28.23 580,396 +0.14(+0.50%)
Jan 16, 2007 27.82 28.30 27.77 28.09 441,870 +0.20(+0.73%)
Jan 12, 2007 27.97 28.11 27.84 27.89 145,721 -0.15(-0.52%)
Jan 11, 2007 28.04 28.18 27.94 28.04 100,598 +0.07(+0.25%)
Jan 10, 2007 27.81 28.04 27.66 27.97 89,589 +0.09(+0.31%)
Jan 09, 2007 27.97 28.06 27.68 27.88 104,463 -0.08(-0.29%)
Jan 08, 2007 27.97 28.04 27.87 27.96 204,595 -0.06(-0.21%)
Jan 05, 2007 28.21 28.29 27.92 28.02 224,271 -0.25(-0.87%)
Jan 04, 2007 28.20 28.39 28.07 28.26 427,888 +0.01(+0.02%)
Jan 03, 2007 28.23 28.50 28.09 28.26 454,156 -0.05(-0.17%)
Dec 29, 2006 28.42 28.49 28.20 28.30 129,332 -0.18(-0.62%)
Dec 28, 2006 28.60 28.63 28.40 28.48 105,269 -0.13(-0.45%)
Dec 27, 2006 28.50 28.65 28.50 28.61 184,166 +0.11(+0.39%)
Dec 26, 2006 28.17 28.52 28.17 28.50 193,357 +0.27(+0.95%)
Dec 22, 2006 28.33 28.34 28.15 28.23 111,486 -0.02(-0.06%)
Dec 21, 2006 28.41 28.47 28.22 28.25 53,195 -0.11(-0.37%)
Dec 20, 2006 28.35 28.53 28.33 28.35 140,751 -0.07(-0.25%)
Dec 19, 2006 28.38 28.46 28.31 28.42 269,790 +0.07(+0.25%)
Dec 18, 2006 28.34 28.49 28.27 28.35 180,177 -0.03(-0.10%)
Dec 15, 2006 28.51 28.53 28.38 28.38 134,827 -0.11(-0.39%)
Dec 14, 2006 28.43 28.54 28.33 28.49 157,229 +0.13(+0.47%)
Dec 13, 2006 28.33 28.39 28.32 28.36 173,783 +0.02(+0.06%)
Dec 12, 2006 28.35 28.36 28.14 28.34 160,562 +0.06(+0.21%)
Dec 11, 2006 28.24 28.40 28.22 28.28 145,051 +0.00(+0.00%)
Dec 08, 2006 28.26 28.35 28.12 28.28 146,112 +0.06(+0.23%)
Dec 07, 2006 28.34 28.44 28.17 28.22 178,974 -0.16(-0.58%)
Dec 06, 2006 28.38 28.44 28.30 28.38 193,938 -0.09(-0.31%)
Dec 05, 2006 28.40 28.56 28.36 28.47 337,480 +0.06(+0.21%)
Dec 04, 2006 28.25 28.50 28.25 28.41 374,438 +0.09(+0.33%)
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.