CBSH

Commerce Bancshares, Inc. Historical Stock Prices

$43.52
*  
0.63
1.47%
Get CBSH Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading CBSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBSH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  43.27  43.63  43.25  43.52 421,237
12/17/2014 42.26 42.99 41.99 42.89 293,938
12/16/2014 41.83 42.48 41.64 42.15 401,542
12/15/2014 42.81 43.22 41.88 42.16 402,575
12/12/2014 42.46 42.93 42.2 42.47 275,240
12/11/2014 42.91 43.259 42.3 42.9 223,379
12/10/2014 43.54 44.19 42.62 42.68 544,818
12/09/2014 42.93 43.8 42.738 43.7 210,248
12/08/2014 43.28 43.76 43 43.34 281,713
12/05/2014 42.94 43.71 42.94 43.27 271,882
12/04/2014 42.46 43.05 42.39 42.72 344,486
12/03/2014 42.29 42.93 42.1 42.63 334,289
12/02/2014 42.06 42.77 41.85 42.41 249,392
12/01/2014 42.62 42.8 41.93 41.99 350,130
11/28/2014 43.34 43.82 42.75 42.82 161,859
11/26/2014 43.2 43.45 43.1 43.28 207,583
11/25/2014 44.15 44.3 43.15 43.32 363,171
11/24/2014 43.0286 43.5238 41.7524 43.4952 370,286
11/21/2014 43.7524 44.0381 42.8857 42.9524 265,768
11/20/2014 42.981 43.381 42.9619 43.3524 279,827
11/19/2014 43.4381 43.5429 42.981 43.2571 225,681
11/18/2014 43.6762 44.0762 43.4667 43.5048 330,291
11/17/2014 43.4952 43.8 43.437 43.6857 394,069
11/14/2014 43.8571 43.9333 43.3238 43.4476 250,076
11/13/2014 44.1905 44.2762 43.6762 43.8095 267,448
11/12/2014 43.6095 44.2667 43.581 44.1429 265,230
11/11/2014 43.9238 44.0952 43.7429 43.8 165,469
11/10/2014 43.5619 44.0714 43.362 43.8381 246,012
11/07/2014 43.4476 43.7714 43.3524 43.4952 288,086
11/06/2014 43.2381 43.6667 43.1238 43.5048 266,389
11/05/2014 43.581 43.6143 43.0667 43.219 266,444
11/04/2014 43.1524 43.3238 42.8857 43.2095 332,369
11/03/2014 43.2095 43.3905 42.8476 43.1429 301,804
10/31/2014 43.1619 43.2857 42.9238 43.1048 384,965
10/30/2014 42.6571 42.9238 42.4095 42.6952 244,586
10/29/2014 42.2857 42.7619 41.8476 42.6857 466,269
10/28/2014 41.6762 42.2571 41.4571 42.1905 368,113
10/27/2014 41.0667 41.4381 40.981 41.3619 370,399
10/24/2014 40.8381 41.2762 40.6571 41.0762 217,806
10/23/2014 40.8762 41.3143 40.499 40.881 281,341
10/22/2014 41.0286 41.1905 40.5714 40.5905 353,287
10/21/2014 40.2381 41.181 40.2381 40.8571 401,031
10/20/2014 39.7333 40.1429 39.3905 39.9905 491,436
10/17/2014 40.2476 40.2755 39.5571 39.7524 863,649
10/16/2014 38.6095 39.8381 38.4667 39.6667 928,607
10/15/2014 38.1048 40.9429 38.0952 39.3333 1,086,862
10/14/2014 41.5429 42 41.2286 41.2857 599,735
10/13/2014 41.4286 41.7333 41.2667 41.2952 444,585
10/10/2014 41.3143 41.8476 41.219 41.419 398,859
10/09/2014 41.9905 42.2095 41.2905 41.3714 452,972
10/08/2014 41.6667 42.2048 41.4286 42.1143 488,002
10/07/2014 41.8 42.0476 41.5333 41.6571 583,698
10/06/2014 42.8667 43.0476 42.3905 42.4571 295,216
10/03/2014 42.7619 43.1048 42.1771 42.7714 265,066
10/02/2014 42.1524 42.6133 41.7238 42.3714 286,245
10/01/2014 42.3905 42.7143 41.9905 42.1238 618,138
09/30/2014 42.7619 42.8952 42.4286 42.519 332,786
09/29/2014 42.6762 42.9905 42.4 42.819 256,500
09/26/2014 43.0571 43.2952 42.6857 43 246,357
09/25/2014 43.5143 43.5238 42.8667 42.9143 371,976
09/24/2014 43.219 43.5905 43.0429 43.5333 286,970
09/23/2014 43.6476 43.8952 43.2286 43.2571 379,301
09/22/2014 44.0952 44.3619 43.7524 43.819 270,819
09/19/2014 44.8762 45.219 44.2286 44.2571 959,367
09/18/2014 44.2571 45.0952 44.2381 44.6286 322,715
09/17/2014 43.9143 44.5237 43.7905 44.0667 256,586
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?