Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.13 USD -1.67 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.64 21.39 20.63 21.22 1,127,774 +0.87(+4.28%)
Mar 30, 2009 20.70 20.89 20.33 20.35 1,154,983 -0.98(-4.60%)
Mar 26, 2009 21.12 21.50 20.66 21.33 978,672 +0.38(+1.81%)
Mar 25, 2009 20.87 21.31 19.94 20.95 1,194,918 +0.34(+1.67%)
Mar 24, 2009 21.53 21.76 20.60 20.61 842,841 -1.16(-5.32%)
Mar 23, 2009 20.32 21.77 20.04 21.77 1,390,961 +2.13(+10.84%)
Mar 20, 2009 20.11 20.24 19.53 19.64 1,063,619 -0.34(-1.73%)
Mar 19, 2009 21.31 21.31 19.98 19.98 1,192,275 -1.23(-5.81%)
Mar 18, 2009 19.82 21.33 19.21 21.22 1,742,611 +1.34(+6.77%)
Mar 17, 2009 18.56 19.87 18.47 19.87 835,670 +1.04(+5.53%)
Mar 16, 2009 19.54 19.79 18.73 18.83 1,406,238 -0.50(-2.60%)
Mar 13, 2009 19.43 19.67 19.00 19.34 661,944 -0.19(-0.96%)
Mar 12, 2009 18.13 19.58 17.70 19.52 1,203,675 +1.41(+7.78%)
Mar 11, 2009 17.99 18.64 17.54 18.11 1,116,711 +0.16(+0.88%)
Mar 10, 2009 16.68 17.96 16.42 17.96 1,939,594 +1.56(+9.52%)
Mar 09, 2009 16.61 17.14 16.25 16.39 1,530,186 -0.43(-2.54%)
Mar 06, 2009 17.21 17.53 16.30 16.82 1,266,183 -0.66(-3.78%)
Mar 05, 2009 17.81 18.14 17.38 17.48 1,901,621 -0.62(-3.42%)
Mar 04, 2009 19.27 19.29 17.69 18.10 1,260,193 -1.54(-7.83%)
Mar 02, 2009 19.97 20.19 19.55 19.64 821,021 -0.67(-3.28%)
Feb 27, 2009 20.28 20.76 19.70 20.31 1,338,656 +0.01(+0.03%)
Feb 26, 2009 20.65 21.09 20.02 20.30 886,877 -0.09(-0.46%)
Feb 25, 2009 20.04 20.90 19.44 20.39 1,008,287 +0.13(+0.66%)
Feb 24, 2009 19.34 20.26 18.97 20.26 1,166,724 +1.03(+5.35%)
Feb 23, 2009 19.48 19.90 19.21 19.23 964,286 -0.16(-0.81%)
Feb 20, 2009 19.41 19.62 18.45 19.39 1,337,863 -0.11(-0.54%)
Feb 19, 2009 19.91 20.22 19.48 19.49 955,401 -0.60(-2.97%)
Feb 18, 2009 20.37 20.51 19.83 20.09 661,490 -0.18(-0.87%)
Feb 17, 2009 20.60 20.74 20.25 20.26 829,522 -0.74(-3.53%)
Feb 13, 2009 21.59 22.01 21.01 21.01 487,242 -0.63(-2.89%)
Feb 12, 2009 20.67 21.73 20.60 21.63 736,047 -0.06(-0.27%)
Feb 11, 2009 21.38 21.80 21.03 21.69 580,769 +0.47(+2.20%)
Feb 10, 2009 21.98 22.42 21.22 21.22 1,348,618 -0.92(-4.17%)
Feb 09, 2009 21.82 22.41 21.29 22.15 716,333 +0.41(+1.88%)
Feb 06, 2009 20.78 21.79 20.53 21.74 805,859 +1.13(+5.48%)
Feb 05, 2009 19.91 20.83 19.60 20.61 615,543 +0.50(+2.50%)
Feb 04, 2009 20.21 20.75 19.91 20.11 394,992 -0.03(-0.15%)
Feb 03, 2009 20.63 20.63 19.86 20.14 557,358 -0.27(-1.35%)
Feb 02, 2009 20.10 20.53 19.97 20.41 693,259 -0.02(-0.11%)
Jan 30, 2009 21.14 21.33 20.22 20.43 684,573 -0.47(-2.24%)
Jan 29, 2009 21.69 21.93 20.78 20.90 752,393 -0.95(-4.34%)
Jan 28, 2009 21.35 21.95 21.32 21.85 1,053,060 +1.05(+5.06%)
Jan 27, 2009 20.44 20.91 20.22 20.80 850,900 +0.43(+2.10%)
Jan 26, 2009 20.39 21.01 20.22 20.37 737,956 -0.02(-0.11%)
Jan 23, 2009 19.70 20.47 19.41 20.39 661,502 +0.46(+2.29%)
Jan 22, 2009 20.56 20.72 19.60 19.94 974,284 -0.99(-4.75%)
Jan 21, 2009 19.94 20.93 19.78 20.93 1,466,411 +0.98(+4.89%)
Jan 20, 2009 21.34 21.60 19.96 19.96 1,473,104 -1.84(-8.45%)
Jan 16, 2009 22.70 22.79 21.26 21.80 1,105,516 -0.32(-1.43%)
Jan 15, 2009 22.71 22.80 21.67 22.11 1,720,638 -0.51(-2.25%)
Jan 14, 2009 22.83 23.32 22.62 22.62 664,671 -0.72(-3.08%)
Jan 13, 2009 22.84 23.55 22.73 23.34 855,553 +0.43(+1.89%)
Jan 12, 2009 23.72 23.81 22.83 22.91 1,299,530 +0.02(+0.08%)
Jan 09, 2009 23.71 23.80 22.76 22.89 893,749 -0.68(-2.88%)
Jan 08, 2009 23.46 23.85 23.19 23.57 562,425 +0.05(+0.20%)
Jan 07, 2009 23.97 24.46 23.43 23.52 1,033,302 -0.96(-3.92%)
Jan 06, 2009 25.05 25.32 24.09 24.48 840,217 -0.32(-1.27%)
Jan 05, 2009 25.49 25.52 24.57 24.80 556,321 -0.68(-2.68%)
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.