$44.32 -0.04 (%) Commerce Bancshares Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBSH historical data

Date Open High Low Close Volume
5/22/201544.2344.4744.1644.32310,071
5/21/201544.2344.5043.9444.36343,753
5/20/201544.7644.8744.1944.33313,987
5/19/201544.0644.7544.0544.73556,968
5/18/201543.0644.0543.0543.96319,007
5/15/201544.2244.2243.1643.37389,645
5/14/201543.9344.2043.6744.05389,578
5/13/201543.6644.0643.5043.81429,736
5/12/201543.3643.8243.1343.71253,374
5/11/201543.2043.7443.0143.57410,208
5/8/201543.2143.3142.8643.20314,200
5/7/201543.1843.2942.8343.00258,140
5/6/201542.8943.2742.6643.23425,884
5/5/201542.6743.0542.6742.83511,905
5/4/201542.3942.8942.2842.83323,962
5/1/201542.6943.0142.2842.35544,703
4/30/201543.0343.2542.5842.71760,554
4/29/201542.7443.3542.7443.09304,297
4/28/201542.5343.0642.3542.87384,926
4/27/201542.6643.0042.2542.34460,745
4/24/201542.8242.9142.4242.67297,634
4/23/201542.6742.9942.5642.77275,875
4/22/201542.8143.0642.3842.84364,906
4/21/201542.8643.1242.6642.70340,939
4/20/201542.7843.1542.6042.77327,167
4/17/201542.7942.9342.3642.54350,801
4/16/201543.1143.4142.6143.00418,700
4/15/201542.6943.3542.5943.06651,922
4/14/201542.5042.7441.9742.47957,715
4/13/201543.0043.8842.0642.461,546,770
4/10/201541.8442.0341.6241.88866,353
4/9/201542.2742.3641.6442.05791,306
4/8/201542.6842.8142.2042.38563,522
4/7/201542.3742.8242.1942.54805,634
4/6/201542.1842.5141.6642.33466,659
4/2/201542.1342.4541.9842.32325,769
4/1/201542.3042.4741.5342.05444,518
3/31/201542.3742.8142.1242.32394,004
3/30/201542.2642.8342.2042.66383,880
3/27/201542.0942.1841.6742.16349,553
3/26/201541.9942.2841.6142.12434,436
3/25/201542.6142.6141.8742.02549,468
3/24/201542.6742.8342.3342.43604,227
3/23/201543.0143.1642.5242.61347,091
3/20/201542.8543.0542.6342.97960,680
3/19/201542.7342.7342.0342.45419,095
3/18/201542.7043.2742.3142.77741,806
3/17/201542.4442.7342.1542.68578,661
3/16/201542.4142.6242.0642.47277,886
3/13/201542.7842.7941.7742.30380,903
3/12/201542.0942.8042.0042.74329,681
3/11/201541.5041.9041.4141.80268,444
3/10/201541.8641.8641.3241.45257,239
3/9/201542.2142.4042.0042.15374,721
3/6/201541.8242.4941.7041.95546,254
3/5/201541.8542.2541.3041.77322,285
3/4/201542.0042.0041.3341.69440,688
3/3/201541.7441.9441.6041.92436,823
3/2/201541.4541.9341.3441.92475,967
2/27/201541.7041.8641.3841.52709,744
2/26/201541.4842.0841.3441.851,010,636
2/25/201542.4342.5842.1942.27345,329
2/24/201542.6342.7742.2942.36472,158
2/23/201542.4142.5342.1742.51335,630
2/20/201542.1642.6341.7542.54441,854
2/19/201542.4242.7141.8642.18300,061
2/18/201542.8642.8642.0442.34402,160
2/17/201542.7442.9142.4042.87312,230
2/13/201542.7042.9242.2742.65289,816
2/12/201542.1142.6042.0042.58329,493
2/11/201542.0942.0941.6541.91221,777
2/10/201542.1942.2041.5942.01273,855
2/9/201542.0842.1341.6541.85306,644
2/6/201542.2742.7342.0342.17561,148
2/5/201541.4241.9241.3341.85317,208
2/4/201541.5041.7041.0641.11522,641
2/3/201541.0641.6740.8941.51532,353
2/2/201540.3040.8939.7540.75899,157
1/30/201539.9940.2839.7140.001,999,750
1/29/201540.2640.3039.8240.26953,757
1/28/201540.4340.9839.8539.991,351,344
1/27/201540.8041.6040.1240.981,112,490
1/26/201541.4342.1641.2141.95852,679
1/23/201541.8442.0741.3341.58783,710
1/22/201540.5141.8340.4241.76918,267
1/21/201540.0040.4239.8140.16669,849
1/20/201540.0140.4139.5439.93462,621
1/16/201539.7540.2239.6239.98466,286
1/15/201539.7540.4539.5339.611,117,535
1/14/201540.2840.6539.6140.281,039,521
1/13/201540.7241.4640.3840.65678,079
1/12/201541.0041.4240.3440.62687,706
1/9/201542.0642.4241.0241.06656,004
1/8/201541.9942.2641.3241.93468,954
1/7/201541.5241.7941.2541.59534,474
1/6/201542.4042.5341.3841.41699,860
1/5/201543.0843.3042.4342.47664,910
1/2/201543.7743.9542.7943.25478,850
12/31/201443.7844.1743.4643.49424,856
12/30/201444.0544.2443.6343.74961,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center