Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

79.80 USD -0.32 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.41 31.50 31.12 31.14 349,287 -0.30(-0.97%)
Oct 30, 2013 31.48 31.64 31.32 31.45 266,707 -0.05(-0.17%)
Oct 29, 2013 31.58 31.70 31.27 31.50 324,007 -0.08(-0.26%)
Oct 28, 2013 31.51 31.72 31.34 31.58 0 +0.07(+0.24%)
Oct 25, 2013 31.48 31.59 31.32 31.51 0 +0.00(+0.00%)
Oct 24, 2013 31.51 31.60 31.33 31.51 247,583 -0.04(-0.13%)
Oct 23, 2013 31.52 31.75 31.32 31.55 303,710 +0.00(+0.00%)
Oct 22, 2013 31.52 31.67 31.29 31.55 373,365 +0.04(+0.13%)
Oct 21, 2013 31.15 31.61 31.14 31.51 0 +0.38(+1.22%)
Oct 18, 2013 31.13 31.28 30.86 31.13 3,477,301 +0.07(+0.22%)
Oct 17, 2013 30.52 31.13 30.51 31.06 619,416 +0.36(+1.17%)
Oct 16, 2013 29.95 30.74 29.95 30.70 687,941 +0.85(+2.83%)
Oct 15, 2013 30.30 30.46 29.67 29.86 910,596 -0.43(-1.41%)
Oct 14, 2013 30.06 30.38 29.88 30.28 789,066 +0.04(+0.13%)
Oct 11, 2013 29.62 30.28 29.56 30.24 0 +0.39(+1.32%)
Oct 10, 2013 29.50 29.87 29.21 29.85 518,011 +0.72(+2.49%)
Oct 09, 2013 29.21 29.44 29.02 29.12 0 +0.01(+0.02%)
Oct 08, 2013 29.13 29.28 29.00 29.12 688,930 -0.09(-0.30%)
Oct 07, 2013 29.51 29.52 29.20 29.21 578,802 -0.51(-1.73%)
Oct 04, 2013 29.78 29.86 29.60 29.72 0 -0.07(-0.23%)
Oct 03, 2013 29.48 29.81 29.42 29.79 707,550 +0.17(+0.57%)
Oct 02, 2013 29.85 29.85 29.46 29.62 0 -0.47(-1.55%)
Oct 01, 2013 29.70 30.17 29.61 30.09 1,171,255 +0.43(+1.46%)
Sep 30, 2013 29.17 29.71 28.85 29.65 0 +0.20(+0.67%)
Sep 27, 2013 29.31 29.81 29.31 29.46 0 -0.05(-0.18%)
Sep 26, 2013 29.49 29.76 29.23 29.51 462,613 +0.01(+0.05%)
Sep 25, 2013 29.29 29.61 29.12 29.50 422,219 +0.18(+0.60%)
Sep 24, 2013 28.96 29.50 28.83 29.32 513,272 +0.42(+1.45%)
Sep 23, 2013 29.35 29.35 28.85 28.90 0 -0.32(-1.09%)
Sep 20, 2013 29.15 29.38 29.09 29.22 0 +0.19(+0.65%)
Sep 19, 2013 29.24 29.39 28.69 29.03 0 -0.23(-0.79%)
Sep 18, 2013 29.56 29.78 29.23 29.26 0 -0.32(-1.08%)
Sep 17, 2013 29.26 29.66 29.26 29.58 0 +0.26(+0.88%)
Sep 16, 2013 29.46 29.60 29.27 29.32 0 +0.07(+0.23%)
Sep 13, 2013 29.32 29.52 29.10 29.25 0 -0.11(-0.37%)
Sep 12, 2013 29.39 29.53 29.28 29.36 0 -0.03(-0.12%)
Sep 11, 2013 29.39 29.52 29.20 29.40 0 -0.09(-0.32%)
Sep 10, 2013 29.41 29.53 29.20 29.49 483,724 +0.19(+0.65%)
Sep 09, 2013 29.21 29.46 29.10 29.30 0 +0.09(+0.30%)
Sep 06, 2013 29.21 29.37 28.67 29.21 0 +0.05(+0.16%)
Sep 05, 2013 29.01 29.34 28.99 29.17 289,377 +0.05(+0.19%)
Sep 04, 2013 28.73 29.14 28.45 29.11 814,234 +0.29(+1.01%)
Sep 03, 2013 29.49 29.92 28.52 28.82 0 -0.41(-1.41%)
Aug 30, 2013 29.76 29.92 29.17 29.23 0 -0.58(-1.95%)
Aug 29, 2013 29.69 30.08 29.34 29.81 0 +0.02(+0.07%)
Aug 28, 2013 29.51 29.91 29.42 29.79 239,948 +0.26(+0.89%)
Aug 27, 2013 30.17 30.42 29.51 29.53 294,018 -1.00(-3.28%)
Aug 26, 2013 30.62 30.82 30.42 30.53 193,055 -0.14(-0.46%)
Aug 23, 2013 31.12 31.12 30.40 30.67 0 -0.16(-0.50%)
Aug 22, 2013 30.46 30.95 30.42 30.83 161,941 +0.37(+1.22%)
Aug 21, 2013 30.78 30.84 30.41 30.46 0 -0.40(-1.29%)
Aug 20, 2013 30.48 30.95 30.42 30.86 265,895 +0.41(+1.33%)
Aug 19, 2013 30.33 30.49 30.32 30.45 307,461 +0.05(+0.18%)
Aug 16, 2013 30.62 30.82 30.40 30.40 0 -0.14(-0.44%)
Aug 15, 2013 30.53 30.63 30.30 30.53 437,651 -0.17(-0.55%)
Aug 14, 2013 30.75 30.98 30.65 30.70 373,827 -0.12(-0.37%)
Aug 13, 2013 30.65 30.97 30.33 30.82 206,663 +0.05(+0.18%)
Aug 12, 2013 30.56 30.84 30.46 30.76 165,205 +0.04(+0.13%)
Aug 09, 2013 30.84 31.03 30.68 30.72 174,317 -0.18(-0.59%)
Aug 08, 2013 31.09 31.13 30.73 30.90 196,039 +0.05(+0.18%)
Aug 07, 2013 30.99 31.10 30.67 30.85 262,256 -0.19(-0.61%)
Aug 06, 2013 31.33 31.39 30.99 31.04 194,423 -0.41(-1.29%)
Aug 05, 2013 31.32 31.53 31.09 31.45 186,159 +0.01(+0.02%)
Aug 02, 2013 31.64 31.64 31.25 31.44 294,449 -0.28(-0.90%)
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.