Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

73.63 USD -0.16 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.68 24.83 24.20 24.21 746,294 -0.33(-1.35%)
Apr 29, 2010 24.38 24.77 24.18 24.54 430,600 +0.34(+1.40%)
Apr 28, 2010 24.35 24.59 24.08 24.21 408,614 +0.04(+0.15%)
Apr 27, 2010 24.42 24.75 24.11 24.17 771,680 -0.16(-0.67%)
Apr 26, 2010 25.05 25.14 24.33 24.33 732,464 -0.74(-2.96%)
Apr 23, 2010 25.22 25.27 24.92 25.08 440,971 -0.07(-0.28%)
Apr 22, 2010 24.84 25.20 24.63 25.15 594,500 +0.27(+1.08%)
Apr 21, 2010 24.45 24.89 24.35 24.88 810,572 +0.43(+1.75%)
Apr 20, 2010 24.07 24.45 23.90 24.45 541,815 +0.47(+1.95%)
Apr 19, 2010 23.73 24.16 23.62 23.98 861,613 +0.23(+0.98%)
Apr 16, 2010 24.23 24.39 23.15 23.75 1,002,588 -0.34(-1.43%)
Apr 15, 2010 24.44 24.76 24.00 24.09 678,936 -0.31(-1.27%)
Apr 14, 2010 23.88 24.42 23.88 24.40 769,347 +0.55(+2.30%)
Apr 13, 2010 24.08 24.08 23.60 23.85 964,350 -0.73(-2.95%)
Apr 12, 2010 24.52 24.59 24.18 24.58 519,142 +0.06(+0.26%)
Apr 09, 2010 24.40 24.52 24.29 24.52 451,885 +0.19(+0.77%)
Apr 08, 2010 24.03 24.42 23.98 24.33 428,307 +0.14(+0.58%)
Apr 07, 2010 24.43 24.47 24.00 24.19 416,336 -0.18(-0.72%)
Apr 06, 2010 23.90 24.41 23.83 24.36 421,409 +0.28(+1.17%)
Apr 05, 2010 24.04 24.08 23.85 24.08 336,893 +0.03(+0.12%)
Apr 01, 2010 24.22 24.05 24.05 24.05 313,327 +0.00(+0.00%)
Mar 31, 2010 23.90 24.33 23.90 24.05 546,374 +0.13(+0.54%)
Mar 30, 2010 23.94 24.12 23.78 23.93 380,084 +0.08(+0.32%)
Mar 29, 2010 23.95 24.04 23.56 23.85 334,435 +0.04(+0.17%)
Mar 26, 2010 24.12 24.22 23.66 23.81 472,258 -0.19(-0.78%)
Mar 25, 2010 24.29 24.47 23.89 24.00 624,179 -0.06(-0.27%)
Mar 24, 2010 24.33 24.35 23.99 24.06 266,564 -0.34(-1.41%)
Mar 23, 2010 24.42 24.45 24.11 24.40 365,809 +0.07(+0.29%)
Mar 22, 2010 23.91 24.35 23.85 24.33 496,826 +0.31(+1.29%)
Mar 19, 2010 24.31 24.31 23.80 24.02 1,189,616 -0.20(-0.82%)
Mar 18, 2010 24.23 24.26 24.02 24.22 275,660 +0.04(+0.17%)
Mar 17, 2010 23.96 24.26 23.78 24.18 568,882 +0.35(+1.47%)
Mar 16, 2010 23.49 23.86 23.41 23.83 802,380 +0.45(+1.93%)
Mar 15, 2010 23.41 23.49 23.14 23.38 688,649 +0.05(+0.23%)
Mar 12, 2010 23.53 23.71 22.99 23.33 1,563,234 -0.16(-0.67%)
Mar 11, 2010 23.53 23.59 23.40 23.49 500,837 -0.12(-0.52%)
Mar 10, 2010 23.49 23.70 23.46 23.61 639,688 +0.11(+0.45%)
Mar 09, 2010 23.54 23.69 23.46 23.50 420,477 -0.18(-0.74%)
Mar 08, 2010 24.20 24.20 23.55 23.68 489,205 -0.23(-0.95%)
Mar 05, 2010 23.55 23.91 23.49 23.91 477,024 +0.36(+1.54%)
Mar 04, 2010 23.64 23.64 23.46 23.55 391,590 -0.04(-0.15%)
Mar 03, 2010 23.73 23.78 23.55 23.58 323,690 -0.04(-0.15%)
Mar 02, 2010 23.62 23.80 23.50 23.62 319,610 +0.04(+0.17%)
Mar 01, 2010 23.69 23.69 23.44 23.57 373,136 -0.11(-0.47%)
Feb 26, 2010 23.88 23.88 23.62 23.69 468,324 -0.15(-0.64%)
Feb 25, 2010 23.72 23.92 23.66 23.84 277,960 -0.13(-0.56%)
Feb 24, 2010 23.74 23.97 23.49 23.97 334,066 +0.36(+1.51%)
Feb 23, 2010 23.60 23.83 23.49 23.62 445,339 -0.10(-0.42%)
Feb 22, 2010 23.53 23.80 23.43 23.71 495,712 +0.32(+1.37%)
Feb 19, 2010 23.32 23.53 23.22 23.39 595,065 +0.11(+0.45%)
Feb 18, 2010 23.31 23.39 23.21 23.29 304,176 +0.04(+0.18%)
Feb 17, 2010 23.19 23.40 23.02 23.25 532,582 +0.09(+0.38%)
Feb 16, 2010 22.83 23.16 22.72 23.16 385,930 +0.31(+1.36%)
Feb 12, 2010 22.54 22.85 22.85 22.85 521,991 +0.07(+0.31%)
Feb 11, 2010 22.66 22.78 22.45 22.78 319,520 +0.13(+0.59%)
Feb 10, 2010 22.69 22.95 22.45 22.64 756,051 +0.36(+1.60%)
Feb 09, 2010 22.38 22.40 22.11 22.29 404,349 +0.19(+0.86%)
Feb 08, 2010 22.49 22.49 22.08 22.10 408,621 -0.38(-1.68%)
Feb 05, 2010 22.19 22.56 21.95 22.48 594,113 +0.30(+1.34%)
Feb 04, 2010 22.52 22.59 22.10 22.18 821,586 -0.51(-2.24%)
Feb 03, 2010 22.89 22.94 22.54 22.69 479,934 -0.26(-1.15%)
Feb 02, 2010 23.09 23.21 22.74 22.95 758,738 -0.27(-1.18%)
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.