$55.75 -0.58 (%) Commerce Bancshares Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBSH historical data

Date Open High Low Close Volume
12/2/201656.0456.0455.4755.75352,244
12/1/201655.3156.3755.1556.33602,306
11/30/201655.6355.8854.4254.81480,190
11/29/201657.4758.0057.4157.50331,514
11/28/201657.6457.9957.0557.17367,658
11/25/201658.1758.1757.6957.93134,199
11/23/201658.1558.2157.8057.98288,279
11/22/201657.8958.0157.5557.98348,958
11/21/201657.3657.5957.0357.58321,762
11/18/201657.1857.6656.8657.22667,463
11/17/201656.5357.4456.4057.20392,254
11/16/201656.6457.0056.0756.39395,065
11/15/201657.0357.1556.0457.111,023,551
11/14/201655.9558.0455.4457.34679,647
11/11/201653.9555.5353.7855.38772,675
11/10/201652.6554.5852.6254.09668,109
11/9/201650.3552.3150.1551.99680,960
11/8/201649.8750.2949.5549.85387,267
11/7/201649.8050.2349.8049.99494,199
11/4/201649.3249.9148.9849.25252,461
11/3/201649.1049.4248.9049.31245,188
11/2/201649.4249.5548.9649.03287,461
11/1/201650.1250.2849.3249.70300,844
10/31/201649.8850.0849.5949.82808,861
10/28/201650.2250.2249.4549.71314,871
10/27/201650.2850.2949.8750.10494,857
10/26/201649.2149.9949.2149.94538,161
10/25/201649.7849.8649.2849.41314,195
10/24/201649.7150.1149.6149.84269,431
10/21/201649.2249.6549.0649.54272,842
10/20/201649.3649.6249.1049.42274,082
10/19/201648.7249.4748.6549.35323,094
10/18/201648.5048.6948.1448.52398,770
10/17/201648.2848.5647.9448.15490,709
10/14/201649.0049.2947.6448.43749,145
10/13/201649.8149.8148.9349.50591,057
10/12/201650.3550.6150.2650.40484,658
10/11/201650.5250.6549.8750.27513,196
10/10/201650.3150.7950.3150.45219,100
10/7/201650.0050.1749.3650.09485,303
10/6/201649.7050.0349.3549.97224,856
10/5/201649.1650.0249.1649.58260,170
10/4/201648.9049.2948.7148.88310,592
10/3/201648.9949.6548.7148.83360,752
9/30/201648.7649.4948.6549.26298,868
9/29/201649.3349.4648.5048.64302,502
9/28/201648.7949.2148.4449.19202,755
9/27/201648.2248.6148.0848.59228,744
9/26/201649.1749.3248.3348.37298,483
9/23/201649.3049.6949.1549.35248,274
9/22/201648.8649.3748.7449.34277,451
9/21/201648.7149.0148.3648.71358,184
9/20/201648.2349.2548.1848.67528,567
9/19/201648.9049.3248.7249.06228,102
9/16/201648.9148.9948.5248.73585,732
9/15/201649.0149.4848.8249.05404,272
9/14/201649.3749.5348.8648.93202,503
9/13/201649.6349.6348.7649.24347,131
9/12/201649.6850.1149.2249.97447,536
9/9/201649.9450.2249.7549.76277,609
9/8/201650.2550.4350.0050.06235,131
9/7/201649.9851.3049.8150.29339,400
9/6/201650.8751.0249.9850.27423,053
9/2/201650.5051.0650.3351.02380,739
9/1/201650.6550.9350.0350.45284,659
8/31/201650.6250.8850.2050.68428,014
8/30/201649.9850.6749.9850.67321,704
8/29/201649.6250.2049.6250.06328,175
8/26/201649.4549.8549.2549.70309,475
8/25/201649.3049.5549.1649.42215,308
8/24/201649.0349.3148.9849.30191,632
8/23/201649.1949.4148.3649.11272,331
8/22/201648.9949.1948.8049.14167,512
8/19/201648.7949.1348.7449.07272,555
8/18/201648.6249.0448.4449.03282,915
8/17/201648.4648.8948.4648.73444,310
8/16/201648.5248.7148.1648.51301,988
8/15/201648.2748.7648.2048.68313,874
8/12/201648.0548.3847.6748.27353,866
8/11/201648.3648.4848.1248.34266,145
8/10/201648.5148.6648.0248.15219,395
8/9/201648.4648.6448.2848.59275,761
8/8/201648.8448.9848.4548.55317,072
8/5/201647.6948.7347.6948.72411,949
8/4/201647.4547.6447.0247.33290,738
8/3/201646.6347.4446.6347.44402,284
8/2/201647.0347.0546.4846.55288,525
8/1/201647.2947.5646.9247.05328,194
7/29/201647.2947.5947.0047.29418,254
7/28/201647.3647.4547.0047.29383,597
7/27/201647.6347.8747.3547.51398,179
7/26/201647.5147.7147.3247.54377,485
7/25/201647.8847.9447.3847.51312,669
7/22/201647.4648.1047.3448.00263,540
7/21/201647.8848.1347.3347.45365,108
7/20/201648.2448.2447.5747.88455,599
7/19/201648.1248.3447.8848.09498,992
7/18/201648.2348.6148.0548.17408,731
7/15/201649.0949.0948.3448.34845,788
7/14/201649.0849.4448.7148.98691,236
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center