$46.47 -0.39 (%) Commerce Bancshares Inc - NASDAQ

Sep. 19, 2014 | 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
9/18/201446.4747.3546.4546.86307,348
9/17/201446.1146.7545.9846.27244,368
9/16/201446.4446.8546.0946.15359,535
9/15/201446.5246.6846.2546.45250,134
9/12/201446.3446.9246.1546.63360,121
9/11/201445.9946.5245.7646.42277,229
9/10/201445.7746.3645.7746.26193,804
9/9/201445.9946.2945.5645.71289,773
9/8/201445.9946.3245.7846.23315,117
9/5/201445.8446.2245.6146.12188,613
9/4/201446.1746.5845.9246.00216,086
9/3/201446.4046.5545.9546.15299,932
9/2/201446.2546.8346.2246.50390,152
8/29/201445.9546.1945.7746.13303,554
8/28/201445.9646.1445.7345.86251,723
8/27/201446.2346.4245.9646.14381,951
8/26/201446.0546.3745.9146.25295,794
8/25/201446.4546.4645.9546.14243,475
8/22/201446.1146.4245.8446.14201,998
8/21/201445.6746.2745.6146.08231,258
8/20/201445.6845.8945.3445.69214,369
8/19/201445.8845.9945.4545.82239,099
8/18/201445.5845.8345.0745.70298,295
8/15/201445.5545.7044.8245.16223,142
8/14/201445.4945.7345.3445.44211,999
8/13/201445.2845.7745.2245.50181,822
8/12/201445.0345.4344.8445.05208,487
8/11/201445.2045.3344.6545.08181,899
8/8/201444.8645.0744.6544.96218,380
8/7/201445.1345.2444.4444.69216,632
8/6/201444.5545.1544.5545.06179,671
8/5/201444.6545.3044.6544.84261,303
8/4/201445.0045.0844.3444.92299,033
8/1/201444.9845.2044.3644.77525,763
7/31/201445.2645.5244.7845.06576,450
7/30/201445.3746.0045.2145.59337,080
7/29/201445.2545.7845.1445.17411,651
7/28/201445.6945.7745.0645.29372,763
7/25/201445.4945.9345.1645.84314,926
7/24/201445.2445.8445.0345.66252,856
7/23/201445.2545.4844.9645.29278,435
7/22/201445.5545.6545.1145.13334,917
7/21/201445.2345.4244.8945.22272,569
7/18/201445.4245.6645.0445.40481,863
7/17/201445.4245.6344.7944.93499,565
7/16/201447.0447.0645.5245.75796,540
7/15/201446.0746.7745.4846.18793,917
7/14/201446.5946.8446.2846.49677,541
7/11/201446.1846.5945.8746.45461,467
7/10/201446.1246.6845.8246.34410,229
7/9/201446.8447.0946.5446.71380,858
7/8/201447.2147.2146.4046.47476,834
7/7/201447.1747.6446.9047.26264,292
7/3/201446.8747.5546.8747.36190,666
7/2/201447.1947.3246.6146.66250,460
7/1/201446.6647.6546.5947.10616,975
6/30/201446.3046.6546.0846.50333,497
6/27/201446.3646.6446.2346.47447,381
6/26/201445.7346.3145.4346.12319,168
6/25/201445.4846.0645.0845.88253,474
6/24/201445.7046.3445.5945.71210,185
6/23/201446.1746.2745.7545.84253,531
6/20/201446.3446.4245.9245.93773,930
6/19/201446.1446.2245.5245.82268,907
6/18/201445.8846.2445.5346.02466,171
6/17/201444.6046.0844.6045.79500,909
6/16/201445.4745.5344.6444.77341,078
6/13/201445.1445.9945.1445.50513,441
6/12/201444.9545.1944.6344.99227,787
6/11/201445.3245.4144.9545.09237,588
6/10/201445.5545.8045.4445.50257,210
6/9/201444.9845.7944.9145.67331,444
6/6/201444.8845.3044.6645.11280,367
6/5/201443.9244.7543.5744.64242,799
6/4/201443.6844.1543.6843.97320,005
6/3/201443.6844.2743.5843.80336,424
6/2/201443.5044.1243.2844.04210,108
5/30/201443.4744.1043.3643.41318,002
5/29/201443.4843.6743.2943.57244,554
5/28/201443.6843.6843.1143.39302,203
5/27/201443.6643.9043.2843.70275,882
5/23/201443.4443.5843.3043.49140,873
5/22/201443.3543.5743.2443.39298,580
5/21/201443.2443.6743.1143.36206,425
5/20/201443.3243.6042.8043.13339,232
5/19/201442.7543.5642.7543.52426,053
5/16/201442.7843.0542.4542.89536,924
5/15/201442.8043.2042.0942.73422,925
5/14/201443.5343.6342.9043.03352,836
5/13/201444.2544.3043.6743.73191,274
5/12/201443.8444.3543.6044.28233,528
5/9/201443.7843.7843.2043.58331,824
5/8/201443.4644.2443.4643.76568,185
5/7/201442.9543.4142.9143.26348,430
5/6/201442.9843.5042.7242.81373,386
5/5/201443.1243.3742.7143.15211,724
5/2/201443.3944.3243.2943.35337,750
5/1/201443.5843.6442.8843.34347,471
4/30/201442.9843.6042.7043.48325,566
4/29/201443.3543.7343.0743.20316,717
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center