Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.39 USD -0.83 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.57 33.33 33.33 33.33 531,953 -0.45(-1.35%)
Dec 30, 2015 34.07 34.74 33.68 33.79 436,449 -0.38(-1.10%)
Dec 29, 2015 33.98 34.33 33.90 34.16 409,734 +0.32(+0.95%)
Dec 28, 2015 33.73 33.86 33.26 33.84 447,344 +0.01(+0.02%)
Dec 24, 2015 33.57 33.83 33.83 33.83 289,203 +0.22(+0.65%)
Dec 23, 2015 33.55 33.63 33.20 33.61 466,344 +0.39(+1.18%)
Dec 22, 2015 33.14 33.25 32.62 33.22 504,654 +0.20(+0.59%)
Dec 21, 2015 32.99 33.34 32.70 33.03 640,047 +0.20(+0.60%)
Dec 18, 2015 33.45 33.53 32.73 32.83 3,634,347 -0.82(-2.44%)
Dec 17, 2015 34.24 34.40 33.57 33.65 666,650 -0.59(-1.72%)
Dec 16, 2015 34.35 34.35 33.59 34.24 688,068 +0.17(+0.51%)
Dec 15, 2015 33.46 34.15 33.46 34.07 719,630 +0.87(+2.62%)
Dec 14, 2015 33.22 33.37 32.70 33.20 905,468 -0.02(-0.07%)
Dec 11, 2015 33.53 33.94 33.08 33.22 715,603 -0.67(-1.97%)
Dec 10, 2015 33.85 34.22 33.51 33.89 495,480 +0.07(+0.21%)
Dec 09, 2015 34.12 34.55 33.62 33.82 607,239 -0.55(-1.60%)
Dec 08, 2015 34.74 34.77 34.17 34.37 492,424 -0.67(-1.90%)
Dec 07, 2015 35.78 35.87 34.87 35.03 555,651 -0.85(-2.36%)
Dec 04, 2015 35.14 35.96 35.10 35.88 494,265 +0.76(+2.16%)
Dec 03, 2015 35.81 35.91 35.05 35.12 523,229 -0.48(-1.34%)
Dec 02, 2015 36.24 36.32 35.55 35.60 612,089 -0.55(-1.52%)
Dec 01, 2015 36.10 36.31 35.76 36.14 380,954 +0.16(+0.46%)
Nov 30, 2015 36.06 36.53 35.83 35.98 489,147 +0.06(+0.17%)
Nov 27, 2015 35.77 36.91 35.60 35.92 273,420 +0.14(+0.39%)
Nov 25, 2015 35.60 35.78 35.78 35.78 402,537 +0.09(+0.24%)
Nov 24, 2015 35.50 35.83 35.11 35.69 456,683 +0.04(+0.12%)
Nov 23, 2015 35.66 35.95 35.53 35.65 327,372 +0.06(+0.17%)
Nov 20, 2015 35.42 35.72 35.07 35.59 297,047 +0.16(+0.44%)
Nov 19, 2015 35.43 35.53 35.11 35.43 347,387 -0.07(-0.19%)
Nov 18, 2015 35.21 35.50 34.80 35.50 480,475 +0.48(+1.36%)
Nov 17, 2015 35.01 35.48 34.88 35.02 488,856 -0.01(-0.04%)
Nov 16, 2015 34.35 35.06 34.35 35.03 540,333 +0.46(+1.34%)
Nov 13, 2015 34.77 35.05 34.51 34.57 360,067 -0.40(-1.13%)
Nov 12, 2015 35.39 35.51 34.95 34.97 436,927 -0.69(-1.93%)
Nov 11, 2015 36.06 36.22 35.57 35.65 321,757 -0.26(-0.73%)
Nov 10, 2015 35.79 36.05 35.43 35.92 650,254 +0.11(+0.31%)
Nov 09, 2015 35.92 36.05 35.50 35.80 627,841 +0.01(+0.02%)
Nov 06, 2015 35.52 36.18 35.47 35.80 561,500 +0.71(+2.02%)
Nov 05, 2015 34.71 35.25 34.62 35.09 409,129 +0.43(+1.25%)
Nov 04, 2015 34.74 34.88 33.89 34.65 406,079 +0.10(+0.28%)
Nov 03, 2015 34.40 34.68 34.30 34.56 545,659 -0.01(-0.02%)
Nov 02, 2015 34.16 34.66 33.94 34.56 432,122 +0.57(+1.69%)
Oct 30, 2015 34.49 34.75 33.80 33.99 926,212 -0.61(-1.77%)
Oct 29, 2015 34.70 35.15 34.53 34.60 661,418 -0.10(-0.30%)
Oct 28, 2015 33.53 34.78 33.40 34.71 878,643 +1.33(+3.98%)
Oct 27, 2015 33.84 34.00 33.21 33.38 1,090,374 -0.60(-1.76%)
Oct 26, 2015 34.17 34.21 33.77 33.98 382,308 -0.20(-0.59%)
Oct 23, 2015 33.68 34.21 33.53 34.18 595,822 +0.79(+2.37%)
Oct 22, 2015 32.84 33.65 32.84 33.39 544,103 +0.54(+1.66%)
Oct 21, 2015 33.37 33.55 32.81 32.84 521,277 -0.48(-1.43%)
Oct 20, 2015 33.06 33.39 32.93 33.32 483,076 +0.37(+1.13%)
Oct 19, 2015 32.84 33.21 32.74 32.95 493,106 +0.04(+0.11%)
Oct 16, 2015 32.98 33.36 32.71 32.91 845,811 -0.06(-0.17%)
Oct 15, 2015 32.53 33.31 32.53 32.96 1,212,355 +0.18(+0.53%)
Oct 14, 2015 33.76 33.81 32.75 32.79 1,637,720 -1.67(-4.85%)
Oct 13, 2015 34.73 34.87 34.36 34.46 1,258,401 -0.29(-0.84%)
Oct 12, 2015 34.42 34.77 34.30 34.75 474,454 +0.19(+0.56%)
Oct 09, 2015 34.77 35.05 34.39 34.56 531,954 -0.28(-0.81%)
Oct 08, 2015 34.54 34.91 34.37 34.84 538,719 +0.19(+0.56%)
Oct 07, 2015 34.27 34.67 34.10 34.65 675,232 +0.57(+1.69%)
Oct 06, 2015 34.02 34.20 33.83 34.07 617,737 -0.05(-0.15%)
Oct 05, 2015 33.70 34.18 33.59 34.12 533,418 +0.72(+2.17%)
Oct 02, 2015 33.27 33.47 32.44 33.40 1,114,215 -0.44(-1.30%)
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.