Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

80.12 USD +0.88 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.45 26.57 26.11 26.49 420,451 +0.09(+0.35%)
Jun 28, 2007 26.75 26.75 26.39 26.39 419,650 -0.30(-1.12%)
Jun 27, 2007 26.54 26.72 26.38 26.69 353,506 +0.14(+0.53%)
Jun 26, 2007 26.39 26.69 26.29 26.55 190,845 +0.25(+0.96%)
Jun 25, 2007 26.36 26.63 26.25 26.30 183,185 -0.07(-0.27%)
Jun 22, 2007 26.83 26.83 26.37 26.37 586,478 -0.37(-1.40%)
Jun 21, 2007 26.90 26.96 26.67 26.74 211,934 -0.14(-0.52%)
Jun 20, 2007 27.19 27.25 26.84 26.88 260,478 -0.29(-1.05%)
Jun 19, 2007 27.13 27.29 27.08 27.17 210,194 -0.02(-0.06%)
Jun 18, 2007 27.18 27.29 27.14 27.19 200,274 -0.02(-0.09%)
Jun 15, 2007 27.19 27.37 27.18 27.21 211,220 +0.09(+0.32%)
Jun 14, 2007 27.32 27.37 27.10 27.12 204,551 -0.19(-0.69%)
Jun 13, 2007 27.04 27.31 26.94 27.31 183,001 +0.42(+1.57%)
Jun 12, 2007 27.15 27.22 26.88 26.89 224,050 -0.31(-1.14%)
Jun 11, 2007 26.90 27.28 26.90 27.20 113,346 +0.16(+0.61%)
Jun 08, 2007 26.78 27.11 26.78 27.04 189,211 +0.26(+0.96%)
Jun 07, 2007 27.23 27.23 26.67 26.78 216,613 -0.42(-1.53%)
Jun 06, 2007 27.30 27.30 27.09 27.19 127,398 -0.17(-0.62%)
Jun 05, 2007 27.65 27.66 27.33 27.36 170,199 -0.42(-1.49%)
Jun 04, 2007 27.76 27.80 27.67 27.78 130,322 +0.04(+0.15%)
Jun 01, 2007 27.57 27.82 27.57 27.74 146,397 +0.14(+0.51%)
May 31, 2007 27.59 27.74 27.46 27.60 262,561 +0.00(+0.00%)
May 30, 2007 27.46 27.63 27.31 27.60 250,766 +0.04(+0.13%)
May 29, 2007 27.63 27.70 27.53 27.56 166,096 +0.01(+0.04%)
May 25, 2007 27.50 27.60 27.46 27.55 90,604 +0.05(+0.19%)
May 24, 2007 27.59 27.71 27.48 27.50 286,659 -0.17(-0.61%)
May 23, 2007 27.77 27.80 27.62 27.67 177,374 -0.11(-0.40%)
May 22, 2007 27.50 27.84 27.50 27.78 175,456 +0.19(+0.68%)
May 21, 2007 27.60 27.68 27.54 27.59 278,987 -0.08(-0.30%)
May 18, 2007 27.74 27.74 27.64 27.67 161,099 -0.06(-0.21%)
May 17, 2007 27.72 27.84 27.69 27.73 183,367 -0.08(-0.27%)
May 16, 2007 27.77 27.82 27.66 27.81 151,822 +0.07(+0.25%)
May 15, 2007 27.87 27.95 27.70 27.74 169,924 -0.13(-0.46%)
May 14, 2007 27.98 28.04 27.82 27.87 146,554 -0.12(-0.42%)
May 11, 2007 27.95 28.03 27.74 27.98 326,730 +0.05(+0.19%)
May 10, 2007 28.16 28.16 27.90 27.93 314,943 -0.27(-0.95%)
May 09, 2007 28.11 28.29 28.01 28.20 257,770 +0.11(+0.40%)
May 08, 2007 28.22 28.27 27.94 28.09 503,398 -0.12(-0.44%)
May 07, 2007 28.30 28.40 28.13 28.21 327,268 -0.14(-0.49%)
May 04, 2007 28.23 28.43 28.16 28.35 147,443 +0.12(+0.41%)
May 03, 2007 28.04 28.28 28.02 28.23 172,744 +0.21(+0.75%)
May 02, 2007 27.89 28.06 27.81 28.02 247,743 +0.20(+0.74%)
May 01, 2007 27.65 27.92 27.65 27.82 292,556 +0.14(+0.51%)
Apr 30, 2007 27.89 27.92 27.67 27.68 277,704 -0.23(-0.84%)
Apr 27, 2007 27.81 27.95 27.73 27.91 189,654 +0.04(+0.13%)
Apr 26, 2007 27.86 27.95 27.66 27.88 360,778 +0.01(+0.02%)
Apr 25, 2007 27.73 27.97 27.70 27.87 240,031 +0.16(+0.59%)
Apr 24, 2007 27.67 27.77 27.51 27.71 256,790 -0.01(-0.02%)
Apr 23, 2007 27.80 27.80 27.66 27.71 220,414 -0.12(-0.44%)
Apr 20, 2007 27.86 27.92 27.65 27.84 306,024 +0.01(+0.02%)
Apr 19, 2007 27.75 27.85 27.48 27.83 256,964 +0.01(+0.04%)
Apr 18, 2007 27.81 27.97 27.81 27.82 405,517 -0.07(-0.25%)
Apr 17, 2007 27.89 27.94 27.64 27.89 224,661 +0.07(+0.25%)
Apr 16, 2007 27.69 28.06 27.69 27.82 255,434 +0.13(+0.49%)
Apr 13, 2007 27.74 27.88 27.61 27.68 249,555 -0.16(-0.59%)
Apr 12, 2007 28.01 28.10 27.59 27.85 594,956 -0.16(-0.56%)
Apr 11, 2007 28.06 28.15 27.97 28.01 383,112 -0.11(-0.40%)
Apr 10, 2007 28.13 28.23 28.06 28.12 88,359 -0.05(-0.17%)
Apr 09, 2007 28.15 28.21 28.01 28.16 170,292 -0.02(-0.08%)
Apr 05, 2007 28.06 28.19 28.06 28.19 140,083 +0.08(+0.27%)
Apr 04, 2007 28.26 28.30 28.06 28.11 221,826 -0.22(-0.78%)
Apr 03, 2007 28.13 28.60 28.08 28.33 310,343 +0.19(+0.66%)
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.