$48.64 -0.55 (%) Commerce Bancshares Inc - NASDAQ

Sep. 29, 2016 | 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
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
7/13/201648.5248.9448.0148.48619,464
7/12/201648.0048.6747.8648.51617,270
7/11/201647.4147.9247.1947.77497,581
7/8/201647.4247.6847.0547.16510,059
7/7/201646.4947.0746.3346.73442,224
7/6/201646.1546.6245.7446.56465,898
7/5/201646.6647.1645.8646.21458,082
7/1/201647.8347.8646.7547.14489,393
6/30/201646.9047.9046.0547.90641,650
6/29/201646.2546.7545.7546.70508,719
6/28/201645.4946.0045.0045.91459,197
6/27/201646.2146.9144.5644.84919,840
6/24/201646.9147.2546.3746.38803,315
6/23/201647.8848.8547.8848.84355,376
6/22/201647.5147.8947.3347.39315,847
6/21/201647.2047.4946.8947.32325,944
6/20/201647.3847.8047.0547.13271,495
6/17/201646.5446.9246.1746.57669,122
6/16/201646.7347.0146.1846.47443,628
6/15/201647.2247.5146.7547.04350,066
6/14/201647.4547.7646.7146.87312,769
6/13/201648.0348.1147.4347.52358,514
6/10/201647.8448.3747.4648.08295,507
6/9/201648.5348.5347.9148.37249,528
6/8/201648.6448.9148.6448.85198,146
6/7/201649.0249.1748.7848.95329,229
6/6/201648.7049.3848.0749.12261,424
6/3/201648.7448.9947.7148.63380,010
6/2/201649.1849.4148.8949.40294,684
6/1/201648.5949.3048.2449.26323,084
5/31/201649.2349.2948.7748.93413,181
5/27/201648.6349.1648.5449.15434,875
5/26/201648.9648.9648.1248.50267,314
5/25/201648.5449.0747.8348.95381,928
5/24/201648.0148.5947.8948.47613,715
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center