$42.16 +0.04 (%) Commerce Bancshares Inc - NASDAQ

Mar. 27, 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
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
12/29/201443.4744.2643.4743.95477,172
12/26/201443.5843.7443.4143.48306,986
12/24/201443.5443.7742.9943.351,141,527
12/23/201443.6843.9043.4943.58415,726
12/22/201443.6043.7943.1843.48282,866
12/19/201443.5043.7843.4743.58909,687
12/18/201443.2743.6343.2543.52424,615
12/17/201442.2642.9941.9942.89293,938
12/16/201441.8342.4841.6442.15401,942
12/15/201442.8143.2241.8842.16402,575
12/12/201442.4642.9342.2042.47275,240
12/11/201442.9143.2642.3042.90223,379
12/10/201443.5444.1942.6242.68544,818
12/9/201442.9343.8042.7443.70211,220
12/8/201443.2843.7643.0043.34281,713
12/5/201442.9443.7142.9443.27271,882
12/4/201442.4643.0542.3942.72344,486
12/3/201442.2942.9342.1042.63334,289
12/2/201442.0642.7741.8542.41249,392
12/1/201442.6242.8041.9341.99350,130
11/28/201443.3443.8242.7542.82161,859
11/26/201443.2043.4543.1043.28207,583
11/25/201444.1544.3043.1543.32363,171
11/24/201445.1845.7043.8445.67352,653
11/21/201445.9446.2445.0345.10253,112
11/20/201445.1345.5545.1145.52266,697
11/19/201445.6145.7245.1345.42214,934
11/18/201445.8646.2845.6445.68314,563
11/17/201445.6745.9945.6145.87375,304
11/14/201446.0546.1345.4945.62238,168
11/13/201446.4046.4945.8646.00254,712
11/12/201445.7946.4845.7646.35252,600
11/11/201446.1246.3045.9345.99157,590
11/10/201445.7446.2845.5346.03234,297
11/7/201445.6245.9645.5245.67274,368
11/6/201445.4045.8545.2845.68253,704
11/5/201445.7645.8045.2245.38253,756
11/4/201445.3145.4945.0345.37316,542
11/3/201445.3745.5644.9945.30287,432
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center