Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

78.13 USD -1.67 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.11 24.41 24.10 24.32 238,416 +0.29(+1.22%)
Oct 30, 2002 23.86 24.19 23.83 24.02 117,323 +0.17(+0.71%)
Oct 29, 2002 24.51 24.51 23.80 23.85 173,820 -0.58(-2.39%)
Oct 28, 2002 24.56 24.56 24.21 24.44 139,217 -0.07(-0.29%)
Oct 25, 2002 23.84 24.53 23.57 24.51 308,671 +0.59(+2.47%)
Oct 24, 2002 24.30 24.31 23.77 23.92 204,722 -0.36(-1.49%)
Oct 23, 2002 24.00 24.28 23.83 24.28 142,466 +0.30(+1.27%)
Oct 22, 2002 24.24 24.46 23.86 23.98 238,243 -0.39(-1.58%)
Oct 21, 2002 23.88 24.42 23.57 24.36 272,963 +0.42(+1.76%)
Oct 18, 2002 24.00 24.09 23.57 23.94 216,694 -0.05(-0.22%)
Oct 17, 2002 23.60 24.00 23.53 24.00 211,213 +0.48(+2.04%)
Oct 16, 2002 23.36 23.62 23.27 23.52 270,740 +0.13(+0.55%)
Oct 15, 2002 23.68 23.97 23.36 23.39 30,136,173 +0.02(+0.08%)
Oct 14, 2002 22.86 23.67 22.70 23.37 398,845 +0.58(+2.54%)
Oct 11, 2002 22.45 23.95 22.43 22.79 572,339 +0.35(+1.56%)
Oct 10, 2002 20.52 22.46 20.52 22.44 768,791 +2.12(+10.45%)
Oct 09, 2002 21.05 21.05 20.26 20.32 282,195 -0.79(-3.74%)
Oct 08, 2002 20.45 21.50 20.45 21.11 453,918 +0.74(+3.65%)
Oct 07, 2002 21.17 21.18 20.24 20.36 376,441 -0.77(-3.62%)
Oct 04, 2002 22.18 22.18 20.81 21.13 436,838 -0.97(-4.39%)
Oct 03, 2002 22.60 22.69 22.04 22.10 295,479 -0.51(-2.28%)
Oct 02, 2002 23.36 23.39 22.59 22.62 241,493 -0.77(-3.30%)
Oct 01, 2002 22.80 23.53 22.64 23.39 389,781 +0.60(+2.62%)
Sep 30, 2002 22.97 23.03 22.29 22.79 507,451 -0.19(-0.84%)
Sep 27, 2002 23.39 23.71 22.89 22.98 196,168 -0.36(-1.55%)
Sep 26, 2002 23.37 23.60 23.01 23.35 422,963 +0.01(+0.05%)
Sep 25, 2002 22.85 23.46 22.82 23.33 192,749 +0.46(+2.02%)
Sep 24, 2002 23.01 23.53 22.74 22.87 247,633 -0.32(-1.39%)
Sep 23, 2002 23.56 23.71 23.03 23.19 136,791 -0.44(-1.86%)
Sep 20, 2002 23.07 23.68 23.07 23.63 141,611 +0.50(+2.15%)
Sep 19, 2002 23.74 23.74 23.05 23.14 328,722 -0.78(-3.25%)
Sep 18, 2002 24.40 24.40 23.77 23.91 287,985 -0.56(-2.29%)
Sep 17, 2002 24.59 24.73 24.42 24.47 464,269 -0.06(-0.24%)
Sep 16, 2002 24.70 24.70 24.32 24.53 216,886 -0.14(-0.57%)
Sep 13, 2002 24.12 24.71 24.09 24.67 249,221 +0.50(+2.08%)
Sep 12, 2002 24.82 24.90 24.15 24.17 442,116 -0.71(-2.84%)
Sep 11, 2002 24.98 25.08 24.76 24.88 176,500 -0.03(-0.12%)
Sep 10, 2002 25.07 25.07 24.81 24.91 185,908 -0.26(-1.05%)
Sep 09, 2002 24.85 25.33 24.85 25.17 148,281 +0.26(+1.06%)
Sep 06, 2002 24.82 25.00 24.71 24.91 70,009 +0.09(+0.38%)
Sep 05, 2002 24.88 24.97 24.68 24.81 205,748 -0.08(-0.33%)
Sep 04, 2002 24.70 24.91 24.64 24.90 321,537 +0.33(+1.36%)
Sep 03, 2002 25.07 25.07 24.46 24.56 321,595 -0.56(-2.21%)
Aug 30, 2002 24.85 25.27 24.85 25.12 193,417 +0.17(+0.68%)
Aug 29, 2002 24.87 25.20 24.82 24.95 261,336 +0.05(+0.21%)
Aug 28, 2002 25.18 25.34 24.85 24.90 322,442 -0.33(-1.30%)
Aug 27, 2002 24.85 25.29 24.85 25.22 268,859 +0.25(+1.01%)
Aug 26, 2002 24.35 24.97 24.32 24.97 159,741 +0.63(+2.57%)
Aug 23, 2002 24.84 24.85 24.32 24.35 323,898 -0.50(-2.02%)
Aug 22, 2002 24.59 25.00 24.59 24.85 214,813 +0.24(+0.97%)
Aug 21, 2002 24.67 24.88 24.58 24.61 198,567 +0.01(+0.02%)
Aug 20, 2002 24.68 24.85 24.56 24.60 293,333 +0.40(+1.64%)
Aug 16, 2002 24.23 24.29 24.09 24.21 11,373,751 -0.10(-0.41%)
Aug 15, 2002 24.11 24.47 24.09 24.31 234,504 +0.18(+0.75%)
Aug 14, 2002 23.64 24.27 23.63 24.12 268,558 +0.53(+2.23%)
Aug 13, 2002 24.05 24.35 23.57 23.60 188,818 -0.43(-1.80%)
Aug 12, 2002 23.99 24.03 23.77 24.03 391,493 +0.24(+1.01%)
Aug 07, 2002 23.54 23.85 23.54 23.79 311,105 +0.32(+1.34%)
Aug 06, 2002 23.24 23.85 23.24 23.47 382,255 +0.30(+1.29%)
Aug 05, 2002 23.78 23.78 23.16 23.18 324,138 -0.58(-2.44%)
Aug 02, 2002 23.68 24.05 23.59 23.76 581,333 +0.04(+0.17%)
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.