$41.16 +1.63 (%) Commerce Bancshares Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201640.3341.3540.0141.16456,377
2/11/201639.5540.1439.2039.53617,206
2/10/201641.5541.8540.4740.53546,172
2/9/201640.4541.3640.3341.09715,792
2/8/201640.5841.1140.1841.00628,672
2/5/201641.3241.8341.0341.13594,907
2/4/201640.4841.4640.4841.32544,860
2/3/201640.4141.0839.2940.62624,895
2/2/201640.3440.5439.7939.97622,102
2/1/201640.8841.1540.5440.83492,768
1/29/201640.0541.1339.8341.13749,660
1/28/201639.8040.7139.7840.06450,216
1/27/201639.0840.1838.8939.38564,316
1/26/201638.0039.5138.0039.28920,606
1/25/201639.1039.1837.7937.85936,020
1/22/201638.5639.3938.4139.22764,114
1/21/201638.6639.2638.0838.08729,872
1/20/201638.0239.8037.4439.01999,894
1/19/201639.4039.6338.8439.04841,953
1/15/201638.4039.1038.1339.04824,003
1/14/201639.1439.7838.8039.49517,525
1/13/201640.0440.2438.8239.00754,522
1/12/201640.0740.4839.2940.00528,541
1/11/201639.8940.0839.4639.71434,238
1/8/201640.8640.8639.5439.62451,002
1/7/201640.3841.0040.3340.37622,266
1/6/201640.8841.6140.8141.20427,556
1/5/201641.6342.1141.3041.64478,349
1/4/201641.9542.0341.0841.62648,696
12/31/201542.8445.1042.5442.54417,070
12/30/201543.4844.3442.9943.12341,971
12/29/201543.3743.8243.2743.60321,039
12/28/201543.0543.2242.4543.19350,508
12/24/201542.8443.4442.8243.18227,144
12/23/201542.8242.9242.3742.90365,395
12/22/201542.2942.4341.6342.40395,411
12/21/201542.1042.5541.7342.15501,496
12/18/201542.6942.7941.7741.902,847,607
12/17/201543.7043.9042.8542.95522,340
12/16/201543.8443.8442.8743.70539,121
12/15/201542.7143.5942.7143.48563,850
12/14/201542.4042.5941.7442.37709,460
12/11/201542.7943.3242.2242.40560,696
12/10/201543.2043.6842.7743.25388,225
12/9/201543.5544.0942.9143.16475,790
12/8/201544.3444.3743.6143.86385,829
12/7/201545.6745.7844.5044.71435,370
12/4/201544.8545.9044.8045.79387,272
12/3/201545.7145.8344.7444.82409,965
12/2/201546.2546.3545.3745.43479,589
12/1/201546.0746.3445.6446.13298,490
11/30/201546.0246.6345.7345.92383,261
11/27/201545.6547.1145.4345.84214,233
11/25/201545.4445.7445.2745.66315,437
11/24/201545.3145.7344.8245.55357,825
11/23/201547.7948.1747.6247.77244,293
11/20/201547.4647.8747.0047.69221,662
11/19/201547.4847.6147.0547.48259,228
11/18/201547.1847.5846.6347.57358,540
11/17/201546.9247.5446.7446.93364,795
11/16/201546.0346.9846.0346.95403,207
11/13/201546.6046.9746.2546.33268,689
11/12/201547.4347.5946.8346.86326,043
11/11/201548.3348.5447.6747.78240,102
11/10/201547.9648.3147.4848.13485,232
11/9/201548.1448.3147.5847.98468,507
11/6/201547.6048.4947.5347.97419,002
11/5/201546.5247.2446.3947.02305,300
11/4/201546.5546.7445.4146.44303,024
11/3/201546.1046.4745.9646.31407,181
11/2/201545.7846.4545.4846.32322,458
10/30/201546.2246.5745.3045.55691,157
10/29/201546.5047.1046.2846.37493,562
10/28/201544.9346.6144.7646.51655,659
10/27/201545.3545.5644.5144.73813,657
10/26/201545.7945.8445.2645.53285,286
10/23/201545.1345.8444.9445.80444,614
10/22/201544.0145.1044.0144.74406,021
10/21/201544.7244.9643.9744.01388,988
10/20/201544.3044.7544.1344.65360,480
10/19/201544.0144.5143.8744.15367,964
10/16/201544.1944.7043.8344.10631,160
10/15/201543.5944.6443.5944.18904,680
10/14/201545.2445.3143.8943.941,222,095
10/13/201546.5446.7346.0446.18939,041
10/12/201546.1346.6045.9746.57354,047
10/9/201546.5946.9746.0946.31396,954
10/8/201546.2946.7946.0646.69402,002
10/7/201545.9246.4645.7046.43503,872
10/6/201545.5945.8345.3345.66460,967
10/5/201545.1645.8045.0145.73398,047
10/2/201544.5944.8543.4744.76831,447
10/1/201545.4645.7144.9045.35500,858
9/30/201545.4945.5944.9745.56569,032
9/29/201545.0345.2744.7845.02474,627
9/28/201545.3045.3544.7644.97604,395
9/25/201545.0745.6844.7745.40639,516
9/24/201544.0244.6743.9844.60489,386
9/23/201544.2744.6244.0244.48652,372
9/22/201543.9844.1543.6544.08486,337
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center