$48.47 +0.68 (%) Commerce Bancshares Inc - NASDAQ

May. 24, 2016 | 03:19 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
5/23/201648.0348.0547.5447.79326,532
5/20/201647.8148.2846.1748.07536,462
5/19/201647.6047.9746.9947.55314,049
5/18/201646.7947.9945.9847.94825,012
5/17/201647.2147.6146.5146.73319,072
5/16/201647.1947.7446.9047.49302,593
5/13/201647.7648.1046.7347.02371,646
5/12/201648.9148.9147.2047.75359,101
5/11/201647.3747.8847.1547.48355,354
5/10/201646.7447.4946.4947.49338,632
5/9/201646.3946.7446.1746.60295,769
5/6/201645.9546.5045.7546.50398,915
5/5/201646.2346.4745.8246.08303,290
5/4/201646.2546.5245.6146.12390,171
5/3/201646.6046.6545.9346.43352,207
5/2/201646.8647.2546.6247.21394,297
4/29/201646.7747.0346.4046.82585,762
4/28/201647.1147.4046.6546.85273,779
4/27/201647.3247.6147.0047.31369,133
4/26/201647.4147.7347.2247.51451,967
4/25/201646.9147.2446.5947.22324,761
4/22/201646.7447.3646.6647.19345,639
4/21/201647.2847.7246.7846.79455,919
4/20/201646.7447.5946.7447.51444,258
4/19/201646.5046.9046.1546.88479,503
4/18/201645.7246.4645.3446.34372,663
4/15/201646.2146.2245.7946.10482,862
4/14/201645.5746.3845.3245.99518,093
4/13/201645.1645.8544.7345.56792,374
4/12/201643.6644.3543.5144.32592,511
4/11/201643.7344.2243.5043.61481,412
4/8/201643.7244.0543.1943.42404,277
4/7/201644.2144.5042.9843.20570,940
4/6/201643.9044.4743.7744.41501,512
4/5/201644.6344.8743.9243.96598,723
4/4/201645.2345.4544.8245.11319,220
4/1/201644.8145.6444.2945.27339,154
3/31/201645.2545.8444.7444.95563,081
3/30/201645.0345.9645.0345.51444,930
3/29/201644.3545.0043.9744.96422,462
3/28/201644.9244.9644.4544.59291,828
3/24/201644.6844.7644.3744.67515,473
3/23/201645.1945.2944.8845.11432,023
3/22/201644.7145.4244.6045.19446,460
3/21/201645.1645.4344.9045.13378,436
3/18/201644.5245.6244.5245.16920,167
3/17/201644.1844.7443.7244.61560,656
3/16/201644.3444.9044.0344.40407,314
3/15/201644.3744.8144.2444.61283,099
3/14/201644.7344.9844.4644.66403,247
3/11/201644.8345.1144.2545.02423,027
3/10/201644.0844.6043.5244.51441,270
3/9/201644.5444.7243.5143.64674,838
3/8/201644.8745.1844.4444.56492,350
3/7/201645.1945.5544.9245.49372,940
3/4/201645.1745.8144.6845.57572,254
3/3/201644.3345.1044.3345.00537,773
3/2/201643.7744.5743.5244.55552,478
3/1/201642.6444.0342.3243.91692,450
2/29/201643.2343.5042.4542.48427,375
2/26/201643.0043.5042.7643.24416,956
2/25/201642.2242.8442.1342.82357,707
2/24/201641.5542.2941.1542.18382,115
2/23/201642.8342.9841.9342.19340,923
2/22/201642.7542.8942.4942.85333,112
2/19/201641.6842.3441.6342.33547,841
2/18/201642.0742.3141.6541.89398,760
2/17/201642.4842.7241.7941.88539,469
2/16/201642.0042.5941.3142.22509,307
2/12/201640.3341.3540.0141.16456,377
2/11/201639.5540.1439.2039.53617,206
2/10/201641.5541.8540.4740.53546,172
2/9/201640.4541.3640.3341.09715,792
2/8/201640.5841.1140.1841.00628,672
2/5/201641.3241.8341.0341.13594,907
2/4/201640.4841.4640.4841.32544,860
2/3/201640.4141.0839.2940.62624,895
2/2/201640.3440.5439.7939.97622,102
2/1/201640.8841.1540.5440.83492,768
1/29/201640.0541.1339.8341.13749,660
1/28/201639.8040.7139.7840.06450,216
1/27/201639.0840.1838.8939.38564,316
1/26/201638.0039.5138.0039.28920,606
1/25/201639.1039.1837.7937.85936,020
1/22/201638.5639.3938.4139.22764,114
1/21/201638.6639.2638.0838.08729,872
1/20/201638.0239.8037.4439.01999,894
1/19/201639.4039.6338.8439.04841,953
1/15/201638.4039.1038.1339.04824,003
1/14/201639.1439.7838.8039.49517,525
1/13/201640.0440.2438.8239.00754,522
1/12/201640.0740.4839.2940.00528,541
1/11/201639.8940.0839.4639.71434,238
1/8/201640.8640.8639.5439.62451,002
1/7/201640.3841.0040.3340.37622,266
1/6/201640.8841.6140.8141.20427,556
1/5/201641.6342.1141.3041.64478,349
1/4/201641.9542.0341.0841.62648,696
12/31/201542.8445.1042.5442.54417,070
12/30/201543.4844.3442.9943.12341,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center