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 (%)
Aug 31, 2009 21.74 21.82 21.44 21.48 835,256 -0.43(-1.97%)
Aug 28, 2009 22.25 22.34 21.73 21.91 725,052 -0.34(-1.55%)
Aug 27, 2009 22.22 22.26 21.81 22.25 510,792 +0.03(+0.13%)
Aug 26, 2009 22.40 22.67 22.11 22.22 769,700 -0.10(-0.45%)
Aug 25, 2009 22.65 22.70 22.24 22.32 969,701 -0.32(-1.42%)
Aug 24, 2009 22.96 23.09 22.48 22.64 799,494 -0.20(-0.90%)
Aug 21, 2009 22.62 22.98 22.50 22.85 709,092 +0.40(+1.80%)
Aug 20, 2009 22.22 22.62 22.15 22.45 503,338 +0.12(+0.52%)
Aug 19, 2009 21.96 22.46 21.96 22.33 458,784 +0.10(+0.45%)
Aug 18, 2009 22.13 22.41 22.10 22.23 436,550 +0.09(+0.40%)
Aug 17, 2009 22.27 22.32 22.03 22.14 578,598 -0.50(-2.20%)
Aug 14, 2009 22.89 22.91 22.35 22.64 573,681 -0.33(-1.45%)
Aug 13, 2009 22.95 23.02 22.47 22.97 684,632 +0.19(+0.85%)
Aug 12, 2009 22.54 22.96 22.29 22.78 568,546 +0.31(+1.38%)
Aug 11, 2009 22.93 23.06 22.24 22.47 963,670 -0.67(-2.88%)
Aug 10, 2009 22.77 23.38 22.77 23.14 1,071,378 +0.21(+0.92%)
Aug 07, 2009 22.49 23.33 22.29 22.93 1,004,378 +0.72(+3.27%)
Aug 06, 2009 22.56 22.66 22.16 22.20 742,373 -0.18(-0.78%)
Aug 05, 2009 22.29 22.61 22.24 22.38 580,558 +0.05(+0.24%)
Aug 04, 2009 21.62 22.42 21.59 22.32 952,828 +0.51(+2.36%)
Aug 03, 2009 21.60 21.81 21.27 21.81 827,901 +0.37(+1.75%)
Jul 31, 2009 21.25 21.61 21.14 21.43 840,942 +0.14(+0.66%)
Jul 30, 2009 21.18 21.46 20.90 21.29 688,966 +0.24(+1.14%)
Jul 29, 2009 20.70 21.08 20.64 21.05 677,390 +0.19(+0.92%)
Jul 28, 2009 20.50 21.02 20.50 20.86 755,471 +0.13(+0.62%)
Jul 27, 2009 20.36 20.79 20.21 20.73 1,044,853 +0.30(+1.46%)
Jul 24, 2009 20.63 20.74 20.23 20.43 732,616 -0.30(-1.47%)
Jul 23, 2009 20.35 20.86 20.17 20.74 1,321,182 +0.37(+1.81%)
Jul 22, 2009 19.66 20.72 19.66 20.37 1,392,622 +0.51(+2.56%)
Jul 21, 2009 20.03 20.06 19.65 19.86 975,037 -0.13(-0.67%)
Jul 20, 2009 20.38 20.41 19.91 20.00 1,392,867 -0.44(-2.17%)
Jul 17, 2009 20.79 20.90 20.32 20.44 1,846,440 -0.26(-1.27%)
Jul 16, 2009 20.39 20.99 20.14 20.70 2,347,975 +1.49(+7.73%)
Jul 15, 2009 19.03 19.22 18.63 19.22 1,150,759 +0.46(+2.46%)
Jul 14, 2009 18.81 18.89 18.51 18.76 642,163 -0.11(-0.59%)
Jul 13, 2009 18.36 18.87 18.22 18.87 1,056,057 +0.69(+3.80%)
Jul 10, 2009 18.46 18.57 18.09 18.18 540,486 -0.37(-1.99%)
Jul 09, 2009 18.54 18.72 18.40 18.55 427,992 +0.14(+0.76%)
Jul 08, 2009 18.59 18.74 18.13 18.41 704,604 -0.11(-0.57%)
Jul 07, 2009 18.51 18.67 18.46 18.51 1,027,890 -0.10(-0.53%)
Jul 06, 2009 18.33 18.71 18.33 18.61 745,527 +0.18(+0.95%)
Jul 02, 2009 18.65 18.65 18.39 18.43 827,860 -0.40(-2.14%)
Jul 01, 2009 18.73 18.87 18.69 18.84 576,383 +0.23(+1.23%)
Jun 30, 2009 19.01 19.01 18.40 18.61 1,052,819 -0.35(-1.85%)
Jun 29, 2009 18.76 18.98 18.31 18.96 543,145 +0.27(+1.47%)
Jun 26, 2009 18.60 18.84 18.27 18.69 1,806,270 +0.09(+0.47%)
Jun 25, 2009 18.27 18.61 18.01 18.60 969,654 +0.44(+2.41%)
Jun 24, 2009 18.32 18.39 18.08 18.16 702,332 +0.02(+0.13%)
Jun 23, 2009 18.22 18.44 17.95 18.14 1,187,336 +0.09(+0.52%)
Jun 22, 2009 18.34 18.68 18.04 18.04 1,216,716 -0.51(-2.74%)
Jun 19, 2009 18.46 18.63 18.03 18.55 1,295,823 +0.30(+1.67%)
Jun 18, 2009 17.84 18.31 17.84 18.25 779,105 +0.39(+2.19%)
Jun 17, 2009 17.91 18.20 17.69 17.86 842,618 -0.11(-0.62%)
Jun 16, 2009 18.09 18.27 17.90 17.97 753,132 +0.00(+0.00%)
Jun 15, 2009 18.56 18.64 17.83 17.97 762,536 -0.83(-4.42%)
Jun 12, 2009 18.49 18.85 18.43 18.80 433,048 +0.11(+0.59%)
Jun 11, 2009 18.21 18.85 18.18 18.69 872,652 +0.47(+2.60%)
Jun 10, 2009 18.27 18.39 17.98 18.21 835,667 +0.02(+0.13%)
Jun 09, 2009 18.22 18.36 18.04 18.19 695,155 -0.08(-0.42%)
Jun 08, 2009 18.12 18.41 17.83 18.27 655,263 +0.23(+1.30%)
Jun 05, 2009 18.63 18.79 17.87 18.03 866,661 -0.31(-1.69%)
Jun 04, 2009 18.19 18.37 17.83 18.34 1,137,150 +0.33(+1.85%)
Jun 03, 2009 17.98 18.34 17.79 18.01 794,434 -0.03(-0.16%)
Jun 02, 2009 18.21 18.50 17.98 18.04 1,005,215 -0.26(-1.41%)
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.