COMMERCE BANCSHARES $43.48

up +0.37


24/5/2013 04:24 PM  |  NASDAQ : CBSH  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CBSH historical data

Date Open High Low Close Volume
5/24/2013 43.24 43.49 42.71 43.48 2520
5/23/2013 42.96 43.16 42.12 43.11 4438
5/22/2013 43.75 44.37 43.06 43.27 4230
5/21/2013 43.40 43.78 43.17 43.67 2905
5/20/2013 43.06 43.78 42.97 43.44 4658
5/17/2013 42.38 43.10 41.96 43.10 6387
5/16/2013 41.77 41.92 41.45 41.76 3963
5/15/2013 41.48 41.79 41.35 41.71 2728
5/14/2013 40.99 41.47 40.86 41.47 2706
5/13/2013 41.01 41.27 40.72 41.06 3165
5/10/2013 40.82 41.04 40.58 40.99 2064
5/9/2013 41.00 41.00 40.62 40.71 1726
5/8/2013 40.45 40.99 40.45 40.96 3658
5/7/2013 40.50 41.00 40.33 40.97 3902
5/6/2013 40.06 40.40 40.03 40.36 2185
5/3/2013 40.00 40.29 39.86 39.99 2701
5/2/2013 39.35 39.98 39.26 39.68 2377
5/1/2013 40.10 40.10 39.34 39.38 2934
4/30/2013 39.89 40.12 39.55 40.11 4894
4/29/2013 39.84 39.97 39.70 39.85 2418
4/26/2013 39.80 39.95 39.30 39.68 2936
4/25/2013 39.94 40.20 39.85 39.96 1996
4/24/2013 39.51 39.84 39.38 39.82 2904
4/23/2013 39.52 39.66 39.20 39.46 3560
4/22/2013 39.28 39.43 39.00 39.29 2971
4/19/2013 38.95 39.40 38.78 39.27 6895
4/18/2013 39.11 39.22 38.72 38.80 5466
4/17/2013 39.02 39.29 38.61 39.02 7285
4/16/2013 38.74 39.39 38.54 39.13 3937
4/15/2013 39.18 39.39 38.46 38.47 6657
4/12/2013 39.95 40.06 39.17 39.42 7008
4/11/2013 39.36 40.07 39.01 39.70 9348
4/10/2013 39.73 40.63 39.73 40.52 4708
4/9/2013 40.06 40.06 39.50 39.76 3888
4/8/2013 39.84 39.94 39.38 39.88 4122
4/5/2013 39.21 39.74 38.92 39.68 5777
4/4/2013 39.28 39.52 38.92 39.51 6396
4/3/2013 39.72 39.98 39.24 39.32 4224
4/2/2013 40.75 40.92 39.55 39.75 8532
4/1/2013 40.93 40.93 40.56 40.70 5521
3/28/2013 40.81 40.89 40.49 40.83 4321
3/27/2013 40.39 40.74 40.11 40.72 4728
3/26/2013 40.80 40.80 40.23 40.52 3550
3/25/2013 40.62 40.69 40.14 40.60 4142
3/22/2013 40.20 40.42 40.04 40.36 3081
3/21/2013 40.06 40.19 39.87 40.06 2772
3/20/2013 40.00 40.29 39.89 40.22 4515
3/19/2013 39.55 39.87 39.53 39.84 4119
3/18/2013 39.32 39.63 39.27 39.57 4047
3/15/2013 39.54 39.76 39.24 39.69 10685
3/14/2013 39.05 39.34 39.00 39.32 3524
3/13/2013 38.64 39.00 38.61 38.93 3882
3/12/2013 38.59 38.60 38.29 38.57 3193
3/11/2013 38.27 38.56 38.18 38.56 2200
3/8/2013 38.46 38.48 38.11 38.28 3117
3/7/2013 38.10 38.43 38.07 38.23 2092
3/6/2013 38.11 38.25 37.98 38.12 2043
3/5/2013 37.93 38.24 37.74 37.98 3284
3/4/2013 37.74 37.92 37.43 37.74 4776
3/1/2013 37.92 38.08 37.49 37.98 5609
2/28/2013 38.09 38.54 37.98 38.09 5126
2/27/2013 37.52 38.15 37.44 38.01 4620
2/26/2013 37.72 37.78 37.15 37.44 5358
2/25/2013 37.79 38.35 37.44 37.47 7474
2/22/2013 38.35 38.76 38.17 38.76 2796
2/21/2013 38.55 38.80 38.14 38.30 3074
2/20/2013 38.97 39.06 38.60 38.62 2978
2/19/2013 38.93 39.00 38.75 38.93 3574
2/15/2013 38.91 38.91 38.65 38.80 3139
2/14/2013 38.60 38.81 38.54 38.79 2685
2/13/2013 38.72 38.77 38.51 38.77 2870
2/12/2013 38.56 38.75 38.50 38.59 4408
2/11/2013 38.35 38.53 38.27 38.42 3118
2/8/2013 38.25 38.40 38.00 38.35 5094
2/7/2013 38.00 38.26 37.83 38.26 5948
2/6/2013 37.71 38.00 37.55 37.98 3685
2/5/2013 37.82 37.93 37.51 37.88 4928
2/4/2013 37.69 37.80 37.41 37.60 3057
2/1/2013 37.68 37.92 37.41 37.85 3659
1/31/2013 37.45 37.66 37.25 37.55 6325
1/30/2013 37.37 37.55 37.11 37.45 3649
1/29/2013 37.12 37.43 37.05 37.38 3039
1/28/2013 37.10 37.19 36.76 37.08 5825
1/25/2013 37.41 37.41 37.07 37.17 3575
1/24/2013 37.08 37.48 36.81 37.26 3048
1/23/2013 37.32 37.40 37.00 37.12 3206
1/22/2013 37.00 37.34 36.99 37.33 5613
1/18/2013 37.01 37.17 36.68 36.98 14428
1/17/2013 36.96 37.10 36.86 36.95 4191
1/16/2013 36.61 36.99 36.57 36.80 4584
1/15/2013 36.87 37.21 36.00 36.50 11635
1/14/2013 36.69 37.10 36.42 36.99 4857
1/11/2013 36.61 36.86 36.24 36.49 4652
1/10/2013 36.86 37.02 36.50 36.80 3936
1/9/2013 36.69 36.86 36.37 36.53 3883
1/8/2013 37.00 37.21 36.56 36.80 5249
1/7/2013 36.83 37.03 36.53 36.98 3957
1/4/2013 36.88 37.17 36.69 37.13 4934
1/3/2013 36.47 36.86 36.10 36.79 5014
1/2/2013 35.69 36.34 35.40 36.34 6696
Marketplace
Trading Center