$45.10 -0.42 (%) Commerce Bancshares Inc - NASDAQ

Nov. 21, 2014 | 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
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
10/31/201445.3245.4545.0745.26366,633
10/30/201444.7945.0744.5344.83232,939
10/29/201444.4044.9043.9444.82444,066
10/28/201443.7644.3743.5344.30350,584
10/27/201443.1243.5143.0343.43352,761
10/24/201442.8843.3442.6943.13207,434
10/23/201442.9243.3842.5242.93267,944
10/22/201443.0843.2542.6042.62336,464
10/21/201442.2543.2442.2542.90381,934
10/20/201441.7242.1541.3641.99468,034
10/17/201442.2642.2941.5441.74822,523
10/16/201440.5441.8340.3941.65884,388
10/15/201440.0142.9940.0041.301,035,107
10/14/201443.6244.1043.2943.35571,176
10/13/201443.5043.8243.3343.36423,414
10/10/201443.3843.9443.2843.49379,866
10/9/201444.0944.3243.3643.44431,402
10/8/201443.7544.3243.5044.22464,764
10/7/201443.8944.1543.6143.74555,903
10/6/201445.0145.2044.5144.58281,158
10/3/201444.9045.2644.2944.91252,444
10/2/201444.2644.7443.8144.49272,614
10/1/201444.5144.8544.0944.23588,703
9/30/201444.9045.0444.5544.65316,939
9/29/201444.8145.1444.5244.96244,286
9/26/201445.2145.4644.8245.15234,626
9/25/201445.6945.7045.0145.06354,879
9/24/201445.3845.7745.2045.71273,305
9/23/201445.8346.0945.3945.42365,039
9/22/201446.3046.5845.9446.01257,923
9/19/201447.1247.4846.4446.47913,683
9/18/201446.4747.3546.4546.86307,348
9/17/201446.1146.7545.9846.27244,368
9/16/201446.4446.8546.0946.15359,535
9/15/201446.5246.6846.2546.45250,134
9/12/201446.3446.9246.1546.63360,121
9/11/201445.9946.5245.7646.42277,229
9/10/201445.7746.3645.7746.26193,804
9/9/201445.9946.2945.5645.71289,773
9/8/201445.9946.3245.7846.23315,117
9/5/201445.8446.2245.6146.12188,613
9/4/201446.1746.5845.9246.00216,086
9/3/201446.4046.5545.9546.15299,932
9/2/201446.2546.8346.2246.50390,152
8/29/201445.9546.1945.7746.13303,554
8/28/201445.9646.1445.7345.86251,723
8/27/201446.2346.4245.9646.14381,951
8/26/201446.0546.3745.9146.25295,794
8/25/201446.4546.4645.9546.14243,475
8/22/201446.1146.4245.8446.14201,998
8/21/201445.6746.2745.6146.08231,258
8/20/201445.6845.8945.3445.69214,369
8/19/201445.8845.9945.4545.82239,099
8/18/201445.5845.8345.0745.70298,295
8/15/201445.5545.7044.8245.16223,142
8/14/201445.4945.7345.3445.44211,999
8/13/201445.2845.7745.2245.50181,822
8/12/201445.0345.4344.8445.05208,487
8/11/201445.2045.3344.6545.08181,899
8/8/201444.8645.0744.6544.96218,380
8/7/201445.1345.2444.4444.69216,632
8/6/201444.5545.1544.5545.06179,671
8/5/201444.6545.3044.6544.84261,303
8/4/201445.0045.0844.3444.92299,033
8/1/201444.9845.2044.3644.77525,763
7/31/201445.2645.5244.7845.06576,450
7/30/201445.3746.0045.2145.59337,080
7/29/201445.2545.7845.1445.17411,651
7/28/201445.6945.7745.0645.29372,763
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center