$44.67 +0.92 (%) Commerce Bancshares Inc - NASDAQ

Aug. 27, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBSH historical data

Date Open High Low Close Volume
8/26/201543.4643.8542.6143.75647,146
8/25/201544.3144.4042.4542.49758,280
8/24/201543.8144.5342.9643.491,283,368
8/21/201545.6345.8345.1145.35684,626
8/20/201546.5046.5045.8845.97581,241
8/19/201547.1947.4946.8146.90571,683
8/18/201547.5247.8747.2447.44258,578
8/17/201547.2447.9946.9547.63418,313
8/14/201546.9547.5746.9547.55209,169
8/13/201546.7047.1046.5446.93334,523
8/12/201547.0047.0045.9546.70680,326
8/11/201547.4047.7446.9547.24381,701
8/10/201547.5647.9447.4847.92268,424
8/7/201547.3347.6546.7647.16505,437
8/6/201547.7347.8847.1047.32350,785
8/5/201547.4247.9247.2847.64477,494
8/4/201547.2347.6246.7847.28301,842
8/3/201547.0047.3546.6547.11370,083
7/31/201547.1247.1846.7247.091,174,924
7/30/201546.8447.2246.6347.07462,782
7/29/201546.7347.0746.4446.84454,434
7/28/201546.7847.0646.3046.73633,709
7/27/201547.0547.0546.5846.76541,896
7/24/201547.7347.7647.2647.28382,584
7/23/201548.2348.3947.5347.73527,306
7/22/201547.6248.1647.4648.05505,932
7/21/201548.3248.7047.6647.75521,436
7/20/201547.8248.2847.7548.13434,680
7/17/201548.0848.1647.4047.71526,727
7/16/201548.0048.3947.8348.12635,543
7/15/201547.8648.2247.6747.931,067,623
7/14/201547.0147.4046.6247.26773,942
7/13/201546.8847.1246.4247.08564,453
7/10/201546.6046.8346.2246.49419,052
7/9/201546.0046.3445.8346.05942,669
7/8/201545.7145.8845.4745.69609,847
7/7/201546.4346.7145.5246.06621,231
7/6/201546.1846.6346.0046.62636,200
7/2/201547.4347.4346.5546.67396,578
7/1/201547.1247.5246.8947.25462,108
6/30/201546.9547.3646.5746.77432,665
6/29/201547.1247.4346.5446.64562,912
6/26/201547.6647.9347.4947.55841,006
6/25/201547.4447.7047.2947.42801,711
6/24/201547.5147.8347.1347.241,049,177
6/23/201547.0947.6546.9247.64587,232
6/22/201546.8547.2746.8047.10987,398
6/19/201547.3847.4246.4646.471,663,166
6/18/201546.9547.4346.5947.34552,383
6/17/201547.7548.0046.8346.94566,346
6/16/201547.6547.9746.7647.64485,107
6/15/201546.7747.1846.1447.01625,833
6/12/201546.9847.1546.8947.07477,768
6/11/201546.9047.2146.5047.19582,389
6/10/201546.3047.1546.3046.88740,546
6/9/201546.1746.8646.0346.71374,575
6/8/201545.8146.4945.8146.23431,025
6/5/201545.1246.0444.8546.02582,223
6/4/201545.0045.2244.7344.93260,206
6/3/201544.9445.5044.8145.24425,615
6/2/201544.5145.0744.3344.92336,031
6/1/201544.8044.9244.2744.57643,218
5/29/201544.8544.8544.2644.61517,547
5/28/201544.6244.8144.4144.81329,652
5/27/201544.3144.6343.9644.56318,432
5/26/201544.2444.3643.8444.24366,880
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!