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 (%)
Jul 30, 2004 27.25 27.33 26.95 27.25 181,632 +0.06(+0.22%)
Jul 29, 2004 27.03 27.25 26.89 27.19 108,601 +0.24(+0.89%)
Jul 28, 2004 26.90 27.09 26.87 26.95 149,647 +0.08(+0.28%)
Jul 27, 2004 26.87 27.11 26.83 26.88 230,036 +0.01(+0.04%)
Jul 26, 2004 26.84 26.94 26.80 26.87 197,537 +0.00(+0.00%)
Jul 23, 2004 26.90 26.94 26.87 26.87 254,835 -0.08(-0.30%)
Jul 22, 2004 27.19 27.22 26.87 26.95 276,214 -0.12(-0.45%)
Jul 21, 2004 26.90 27.12 26.89 27.07 249,020 +0.18(+0.65%)
Jul 20, 2004 26.83 26.94 26.81 26.90 244,571 +0.03(+0.11%)
Jul 19, 2004 26.84 26.95 26.58 26.87 233,970 -0.04(-0.15%)
Jul 16, 2004 26.71 26.98 26.71 26.91 196,168 +0.17(+0.63%)
Jul 15, 2004 26.47 26.90 26.46 26.74 290,922 +0.20(+0.77%)
Jul 14, 2004 26.35 26.53 26.23 26.53 235,166 +0.22(+0.84%)
Jul 13, 2004 26.09 26.36 26.04 26.31 614,519 +0.30(+1.15%)
Jul 12, 2004 26.04 26.07 25.92 26.01 435,961 +0.05(+0.20%)
Jul 09, 2004 26.36 26.39 25.88 25.96 622,902 -0.43(-1.62%)
Jul 08, 2004 26.51 26.67 26.38 26.39 233,286 -0.13(-0.49%)
Jul 07, 2004 26.60 26.66 26.52 26.52 236,877 -0.08(-0.31%)
Jul 06, 2004 26.74 26.82 26.29 26.60 679,169 -0.15(-0.57%)
Jul 02, 2004 26.78 26.87 26.74 26.75 86,023 -0.06(-0.24%)
Jul 01, 2004 26.80 26.94 26.67 26.81 351,811 -0.05(-0.18%)
Jun 30, 2004 26.68 26.90 26.57 26.86 150,333 +0.11(+0.40%)
Jun 29, 2004 26.76 26.88 26.52 26.75 248,676 +0.09(+0.33%)
Jun 28, 2004 26.66 26.83 26.66 26.67 64,132 -0.01(-0.02%)
Jun 25, 2004 26.69 26.81 26.50 26.67 342,063 -0.04(-0.13%)
Jun 24, 2004 26.67 26.81 26.67 26.71 156,661 -0.04(-0.15%)
Jun 23, 2004 26.54 26.85 26.31 26.75 143,149 +0.30(+1.13%)
Jun 22, 2004 26.53 26.54 26.37 26.45 88,076 +0.03(+0.11%)
Jun 21, 2004 26.32 26.58 26.32 26.42 113,047 +0.11(+0.40%)
Jun 18, 2004 26.50 26.59 26.32 26.32 112,879 -0.06(-0.24%)
Jun 17, 2004 26.50 26.54 26.30 26.38 74,907 -0.18(-0.66%)
Jun 16, 2004 26.49 26.66 26.31 26.56 118,522 +0.06(+0.24%)
Jun 15, 2004 26.43 26.60 26.36 26.49 131,348 +0.18(+0.67%)
Jun 14, 2004 26.65 26.74 26.29 26.32 149,135 -0.42(-1.57%)
Jun 10, 2004 26.59 26.75 26.45 26.74 101,590 +0.18(+0.68%)
Jun 09, 2004 26.81 26.90 26.46 26.56 123,309 -0.23(-0.87%)
Jun 08, 2004 26.75 26.81 26.59 26.79 175,134 -0.08(-0.28%)
Jun 07, 2004 26.45 26.90 26.45 26.87 190,185 +0.40(+1.52%)
Jun 04, 2004 26.52 26.58 26.43 26.46 83,801 +0.01(+0.02%)
Jun 03, 2004 26.91 26.97 26.46 26.46 127,755 -0.64(-2.37%)
Jun 02, 2004 26.87 27.21 26.87 27.10 84,486 +0.05(+0.19%)
Jun 01, 2004 27.24 27.24 26.68 27.05 164,189 -0.17(-0.62%)
May 28, 2004 27.15 27.23 27.04 27.22 86,709 -0.05(-0.19%)
May 27, 2004 27.37 27.37 27.13 27.27 128,612 -0.04(-0.13%)
May 26, 2004 27.13 27.30 26.95 27.30 264,582 +0.25(+0.93%)
May 25, 2004 26.92 27.13 26.78 27.05 278,439 +0.19(+0.70%)
May 24, 2004 26.75 26.89 26.69 26.87 151,530 +0.15(+0.57%)
May 21, 2004 26.69 26.78 26.54 26.71 161,107 +0.11(+0.42%)
May 20, 2004 26.49 26.68 26.49 26.60 148,965 +0.06(+0.22%)
May 19, 2004 26.31 26.70 26.31 26.54 489,664 +0.19(+0.71%)
May 18, 2004 25.99 26.53 25.99 26.36 190,696 +0.34(+1.30%)
May 17, 2004 26.18 26.18 25.88 26.02 281,346 -0.23(-0.89%)
May 14, 2004 26.26 26.39 26.18 26.25 170,344 -0.01(-0.04%)
May 13, 2004 26.23 26.38 26.23 26.26 242,863 -0.07(-0.27%)
May 12, 2004 26.32 26.38 25.90 26.33 192,923 -0.08(-0.29%)
May 11, 2004 26.13 26.49 26.12 26.41 358,824 +0.22(+0.83%)
May 10, 2004 26.85 27.00 25.93 26.19 191,039 -0.75(-2.80%)
May 07, 2004 26.88 27.04 26.73 26.95 400,556 +0.06(+0.22%)
May 06, 2004 26.80 26.99 26.57 26.89 107,403 +0.05(+0.20%)
May 05, 2004 26.72 27.04 26.72 26.84 158,030 +0.11(+0.39%)
May 04, 2004 26.45 27.04 26.45 26.73 178,896 +0.15(+0.57%)
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.