Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

79.99 USD -0.76 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.91 26.46 25.91 26.23 345,404 +0.15(+0.58%)
Dec 28, 2007 26.32 26.50 26.02 26.08 350,312 +0.06(+0.22%)
Dec 27, 2007 26.46 26.46 26.02 26.02 360,219 -0.44(-1.68%)
Dec 26, 2007 26.55 26.59 26.19 26.46 282,133 -0.01(-0.04%)
Dec 24, 2007 26.35 26.67 26.25 26.47 180,555 +0.11(+0.42%)
Dec 21, 2007 25.82 26.36 25.44 26.36 431,110 +0.85(+3.32%)
Dec 20, 2007 25.46 25.58 25.05 25.52 274,883 +0.15(+0.60%)
Dec 19, 2007 25.35 25.56 25.11 25.36 335,750 -0.03(-0.12%)
Dec 18, 2007 25.03 25.45 24.92 25.39 759,570 +0.37(+1.50%)
Dec 17, 2007 25.25 25.46 25.02 25.02 246,746 -0.25(-0.99%)
Dec 14, 2007 25.66 25.92 25.26 25.27 240,828 -0.49(-1.88%)
Dec 13, 2007 25.25 25.78 24.81 25.76 702,035 +0.33(+1.31%)
Dec 12, 2007 26.02 26.57 25.12 25.42 483,139 -0.41(-1.58%)
Dec 11, 2007 27.01 27.01 25.78 25.83 411,537 -1.20(-4.43%)
Dec 10, 2007 26.77 27.08 26.69 27.03 391,700 +0.52(+1.96%)
Dec 07, 2007 26.81 26.95 26.47 26.51 359,174 -0.34(-1.26%)
Dec 06, 2007 26.23 26.90 26.11 26.85 419,863 +0.48(+1.82%)
Dec 05, 2007 26.39 26.43 25.98 26.37 383,169 +0.27(+1.03%)
Dec 04, 2007 26.02 26.35 25.90 26.10 243,908 -0.21(-0.80%)
Dec 03, 2007 26.46 26.79 26.23 26.31 258,271 -0.19(-0.73%)
Nov 30, 2007 26.22 26.83 26.20 26.50 432,152 +0.49(+1.87%)
Nov 29, 2007 26.15 26.23 25.66 26.02 520,725 -0.29(-1.09%)
Nov 28, 2007 25.62 26.30 25.62 26.30 567,960 +0.90(+3.54%)
Nov 27, 2007 24.84 25.60 24.84 25.40 572,208 -0.71(-2.73%)
Nov 26, 2007 27.04 27.05 26.11 26.12 301,749 -0.82(-3.06%)
Nov 23, 2007 26.36 27.22 26.36 26.94 171,825 +0.51(+1.95%)
Nov 21, 2007 26.04 26.87 26.04 26.43 228,727 +0.11(+0.40%)
Nov 20, 2007 26.49 26.83 25.79 26.32 265,815 -0.08(-0.31%)
Nov 19, 2007 27.02 27.04 26.28 26.40 233,894 -0.64(-2.38%)
Nov 16, 2007 26.99 27.18 26.52 27.05 304,797 +0.10(+0.37%)
Nov 15, 2007 27.57 27.68 26.84 26.95 215,231 -0.71(-2.56%)
Nov 14, 2007 28.24 28.35 27.57 27.66 364,915 -0.54(-1.91%)
Nov 13, 2007 27.25 28.19 27.25 28.19 521,590 +0.94(+3.45%)
Nov 12, 2007 27.37 27.77 27.19 27.25 330,386 -0.20(-0.75%)
Nov 09, 2007 26.73 27.68 26.31 27.46 359,789 +0.52(+1.93%)
Nov 08, 2007 25.87 26.95 25.87 26.94 456,871 +1.06(+4.11%)
Nov 07, 2007 26.44 26.49 25.85 25.87 315,894 -0.97(-3.62%)
Nov 06, 2007 26.36 26.85 26.02 26.84 363,502 +0.61(+2.32%)
Nov 05, 2007 26.26 26.45 25.90 26.23 364,612 -0.15(-0.55%)
Nov 02, 2007 26.95 26.95 25.76 26.38 693,940 -0.51(-1.91%)
Nov 01, 2007 27.42 27.43 26.81 26.90 362,549 -0.68(-2.48%)
Oct 31, 2007 27.52 27.77 27.21 27.58 193,125 +0.11(+0.38%)
Oct 30, 2007 27.48 27.73 27.02 27.47 242,481 -0.05(-0.19%)
Oct 29, 2007 27.45 27.81 27.32 27.53 321,715 +0.02(+0.06%)
Oct 26, 2007 26.90 27.51 26.81 27.51 459,623 +0.81(+3.04%)
Oct 25, 2007 26.47 27.16 26.32 26.70 373,285 +0.08(+0.31%)
Oct 24, 2007 26.37 26.64 25.94 26.61 271,296 +0.03(+0.11%)
Oct 23, 2007 26.53 26.64 26.37 26.59 138,607 +0.16(+0.62%)
Oct 22, 2007 26.29 26.70 26.14 26.42 297,249 +0.05(+0.20%)
Oct 19, 2007 26.33 26.58 26.15 26.37 218,965 -0.08(-0.29%)
Oct 18, 2007 26.47 26.56 25.97 26.45 386,652 -0.19(-0.70%)
Oct 17, 2007 26.85 26.98 26.40 26.63 526,056 -0.20(-0.74%)
Oct 16, 2007 26.88 27.25 26.63 26.83 460,651 -0.24(-0.89%)
Oct 15, 2007 27.15 27.21 26.78 27.07 335,808 -0.08(-0.30%)
Oct 12, 2007 27.58 27.61 27.10 27.15 215,770 -0.46(-1.67%)
Oct 11, 2007 27.68 27.88 27.46 27.61 172,735 -0.13(-0.48%)
Oct 10, 2007 27.56 27.84 27.24 27.75 412,655 -0.02(-0.06%)
Oct 09, 2007 27.71 27.80 27.50 27.77 121,212 +0.05(+0.17%)
Oct 08, 2007 27.89 28.01 27.71 27.72 201,104 -0.24(-0.86%)
Oct 05, 2007 27.68 28.04 27.56 27.96 187,955 +0.31(+1.12%)
Oct 04, 2007 27.55 27.89 27.55 27.65 196,576 +0.07(+0.25%)
Oct 03, 2007 27.50 27.84 27.46 27.58 293,519 -0.05(-0.19%)
Oct 02, 2007 27.25 27.68 27.25 27.63 178,375 +0.32(+1.16%)
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.