$46.67 -0.58 (%) Commerce Bancshares Inc - NASDAQ

Jul. 2, 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
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
4/6/201542.1842.5141.6642.33466,659
4/2/201542.1342.4541.9842.32325,769
4/1/201542.3042.4741.5342.05444,518
3/31/201542.3742.8142.1242.32394,004
3/30/201542.2642.8342.2042.66383,880
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
  • 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!