CBSH

Historical Stock Prices

$44.32
*  
0.04
0.09%
Get CBSH Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CBSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 44.23 44.47 44.16 44.32 310,071
05/21/2015 44.23 44.5 43.94 44.36 343,753
05/20/2015 44.76 44.87 44.19 44.33 313,987
05/19/2015 44.06 44.75 44.05 44.73 556,968
05/18/2015 43.06 44.045 43.05 43.96 319,007
05/15/2015 44.22 44.22 43.16 43.37 389,645
05/14/2015 43.93 44.2 43.67 44.05 389,578
05/13/2015 43.66 44.06 43.5 43.81 429,736
05/12/2015 43.36 43.82 43.13 43.71 253,374
05/11/2015 43.2 43.74 43.0101 43.57 410,208
05/08/2015 43.21 43.31 42.86 43.2 314,200
05/07/2015 43.18 43.29 42.83 43 258,089
05/06/2015 42.89 43.27 42.66 43.23 425,884
05/05/2015 42.67 43.05 42.67 42.83 511,905
05/04/2015 42.39 42.89 42.28 42.83 323,962
05/01/2015 42.69 43.01 42.28 42.35 544,703
04/30/2015 43.03 43.25 42.58 42.71 760,554
04/29/2015 42.74 43.35 42.74 43.09 304,297
04/28/2015 42.53 43.06 42.35 42.87 384,926
04/27/2015 42.66 43 42.25 42.34 460,745
04/24/2015 42.82 42.91 42.42 42.67 297,484
04/23/2015 42.67 42.99 42.56 42.77 275,875
04/22/2015 42.81 43.06 42.38 42.84 364,906
04/21/2015 42.86 43.12 42.658 42.7 340,939
04/20/2015 42.78 43.15 42.6014 42.77 327,167
04/17/2015 42.79 42.93 42.36 42.54 350,801
04/16/2015 43.11 43.41 42.61 43 418,380
04/15/2015 42.69 43.35 42.59 43.06 651,922
04/14/2015 42.5 42.74 41.97 42.47 957,715
04/13/2015 43 43.88 42.06 42.46 1,546,770
04/10/2015 41.84 42.03 41.62 41.88 866,353
04/09/2015 42.27 42.36 41.635 42.05 791,306
04/08/2015 42.68 42.814 42.2 42.38 563,522
04/07/2015 42.37 42.82 42.19 42.54 805,634
04/06/2015 42.18 42.51 41.66 42.33 466,659
04/02/2015 42.13 42.45 41.98 42.32 325,769
04/01/2015 42.3 42.47 41.53 42.05 444,518
03/31/2015 42.37 42.81 42.12 42.32 394,004
03/30/2015 42.26 42.828 42.2 42.66 383,880
03/27/2015 42.09 42.18 41.671 42.16 349,553
03/26/2015 41.99 42.28 41.61 42.12 434,436
03/25/2015 42.61 42.61 41.87 42.02 549,468
03/24/2015 42.67 42.83 42.33 42.43 600,621
03/23/2015 43.01 43.16 42.52 42.61 347,091
03/20/2015 42.85 43.05 42.63 42.97 960,307
03/19/2015 42.73 42.73 42.03 42.45 415,512
03/18/2015 42.7 43.27 42.31 42.77 741,806
03/17/2015 42.44 42.73 42.15 42.68 578,661
03/16/2015 42.41 42.62 42.06 42.47 277,886
03/13/2015 42.78 42.79 41.77 42.3 380,903
03/12/2015 42.09 42.8 42 42.74 329,681
03/11/2015 41.5 41.9 41.41 41.8 268,444
03/10/2015 41.86 41.86 41.32 41.45 257,239
03/09/2015 42.21 42.4 42 42.15 374,721
03/06/2015 41.82 42.49 41.7 41.95 546,254
03/05/2015 41.85 42.25 41.295 41.77 322,285
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?