Commerce Bancshares Inc $45.84

up +0.18


25/7/2014 04:00 PM  |  NASDAQ : CBSH  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBSH historical data

Date Open High Low Close Volume
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
4/28/201443.3643.5942.8143.13304,486
4/25/201443.5343.7643.1643.21254,604
4/24/201444.3844.4343.6343.75240,183
4/23/201444.4544.6143.9844.28469,245
4/22/201444.1644.7644.0044.42644,596
4/21/201444.2544.6843.8643.99423,720
4/17/201443.5544.4243.3244.281,197,974
4/16/201443.8643.9343.3743.63284,773
4/15/201443.0343.8142.6543.68609,874
4/14/201442.9443.3942.4842.89516,790
4/11/201442.9043.2642.3942.64620,554
4/10/201445.0045.0043.0543.071,240,145
4/9/201445.9746.0145.1745.63430,609
4/8/201445.7145.9345.2845.86459,320
4/7/201446.0546.3245.2545.48613,989
4/4/201447.1847.4545.9946.08339,552
4/3/201446.9447.2546.6947.16206,934
4/2/201447.1447.4246.7446.91313,600
4/1/201446.4847.2246.1347.10334,265
3/31/201445.9246.5745.6346.42216,194
3/28/201445.2645.9845.0745.64261,414
3/27/201445.8346.0645.1345.19267,080
3/26/201446.5246.6845.9045.96341,224
3/25/201446.6247.0446.1446.39300,690
3/24/201446.6846.9946.2246.61250,866
3/21/201446.7047.3146.3846.52771,701
3/20/201445.6446.5045.6446.50302,987
3/19/201445.4746.3145.2845.78232,657
3/18/201445.2045.4945.0945.47376,005
3/17/201444.8845.2744.8845.21253,912
3/14/201444.7345.2744.5344.74215,630
3/13/201445.1645.4444.7744.91248,121
3/12/201445.0945.1644.6945.02348,569
3/11/201445.4745.4744.8345.23248,076
3/10/201445.4845.8745.1245.40357,561
3/7/201444.8045.6944.7045.46297,452
3/6/201444.6844.8444.4044.66431,138
3/5/201444.8244.8244.3744.51187,978
Trading Center