CBSH

Commerce Bancshares, Inc. Historical Stock Prices

$41.69
*  
0.005
0.01%
Get CBSH Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading CBSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBSH Pre-Market
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  42  42  41.33  41.69 440,238
03/04/2015 42 42 41.33 41.69 440,688
03/03/2015 41.74 41.94 41.6 41.92 436,823
03/02/2015 41.45 41.93 41.34 41.92 475,967
02/27/2015 41.7 41.86 41.38 41.52 709,744
02/26/2015 41.48 42.08 41.34 41.85 1,010,636
02/25/2015 42.43 42.58 42.19 42.27 345,329
02/24/2015 42.63 42.77 42.285 42.36 472,158
02/23/2015 42.41 42.53 42.17 42.51 335,630
02/20/2015 42.16 42.63 41.75 42.54 441,854
02/19/2015 42.42 42.71 41.86 42.18 300,061
02/18/2015 42.86 42.86 42.04 42.34 402,160
02/17/2015 42.74 42.91 42.4 42.87 312,230
02/13/2015 42.7 42.92 42.27 42.65 289,816
02/12/2015 42.11 42.6 42 42.58 329,493
02/11/2015 42.09 42.09 41.65 41.91 221,777
02/10/2015 42.19 42.2 41.59 42.01 273,855
02/09/2015 42.08 42.13 41.65 41.85 306,644
02/06/2015 42.27 42.73 42.03 42.17 561,148
02/05/2015 41.42 41.92 41.33 41.85 317,208
02/04/2015 41.5 41.7 41.06 41.11 522,641
02/03/2015 41.06 41.67 40.885 41.51 532,353
02/02/2015 40.3 40.885 39.75 40.75 899,157
01/30/2015 39.99 40.28 39.71 40 1,999,750
01/29/2015 40.26 40.3 39.82 40.26 953,757
01/28/2015 40.43 40.98 39.85 39.99 1,351,344
01/27/2015 40.8 41.5999 40.12 40.98 1,112,490
01/26/2015 41.43 42.16 41.21 41.95 852,679
01/23/2015 41.84 42.065 41.33 41.58 783,710
01/22/2015 40.51 41.83 40.42 41.76 918,267
01/21/2015 40 40.42 39.805 40.16 669,849
01/20/2015 40.01 40.41 39.54 39.93 462,621
01/16/2015 39.75 40.22 39.62 39.98 466,286
01/15/2015 39.75 40.45 39.53 39.61 1,117,535
01/14/2015 40.28 40.65 39.61 40.28 1,039,521
01/13/2015 40.72 41.46 40.38 40.65 678,079
01/12/2015 41 41.42 40.34 40.62 687,706
01/09/2015 42.06 42.42 41.02 41.06 656,004
01/08/2015 41.99 42.26 41.32 41.93 468,954
01/07/2015 41.52 41.79 41.25 41.59 534,474
01/06/2015 42.4 42.53 41.375 41.41 696,660
01/05/2015 43.08 43.3 42.425 42.47 664,910
01/02/2015 43.77 43.95 42.79 43.25 478,650
12/31/2014 43.78 44.17 43.46 43.49 424,856
12/30/2014 44.05 44.24 43.63 43.74 961,904
12/29/2014 43.47 44.26 43.47 43.95 477,172
12/26/2014 43.58 43.74 43.4101 43.48 306,986
12/24/2014 43.54 43.77 42.99 43.35 1,141,527
12/23/2014 43.68 43.9 43.49 43.58 415,726
12/22/2014 43.6 43.79 43.18 43.48 282,866
12/19/2014 43.5 43.78 43.47 43.58 840,591
12/18/2014 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
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?