CBSH

Commerce Bancshares, Inc. Historical Stock Prices

$44.81
*  
0.22
0.49%
Get CBSH Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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.
16:00  44.37  44.90  44.22  44.81 568,311
08/31/2015 44.37 44.9 44.22 44.81 572,689
08/28/2015 44.64 44.9 44.3 44.59 460,976
08/27/2015 44.13 44.9 44 44.7 561,936
08/26/2015 43.46 43.85 42.61 43.75 647,146
08/25/2015 44.31 44.4 42.45 42.49 758,280
08/24/2015 43.81 44.53 42.96 43.49 1,283,368
08/21/2015 45.63 45.83 45.11 45.35 684,626
08/20/2015 46.5 46.5 45.88 45.97 581,241
08/19/2015 47.19 47.486 46.81 46.9 571,683
08/18/2015 47.52 47.87 47.24 47.44 258,578
08/17/2015 47.24 47.985 46.95 47.63 418,313
08/14/2015 46.95 47.57 46.95 47.55 209,169
08/13/2015 46.7 47.1 46.54 46.93 334,523
08/12/2015 47 47 45.95 46.7 680,326
08/11/2015 47.4 47.735 46.95 47.24 381,701
08/10/2015 47.56 47.94 47.48 47.92 268,424
08/07/2015 47.33 47.65 46.76 47.16 505,437
08/06/2015 47.73 47.88 47.1 47.32 350,785
08/05/2015 47.42 47.92 47.28 47.64 477,494
08/04/2015 47.23 47.62 46.78 47.28 301,817
08/03/2015 47 47.35 46.65 47.11 370,083
07/31/2015 47.12 47.175 46.72 47.09 1,174,924
07/30/2015 46.84 47.217 46.63 47.07 462,782
07/29/2015 46.73 47.07 46.44 46.84 454,434
07/28/2015 46.78 47.06 46.304 46.73 633,709
07/27/2015 47.05 47.05 46.58 46.76 541,896
07/24/2015 47.73 47.76 47.26 47.28 382,584
07/23/2015 48.23 48.392 47.53 47.73 527,306
07/22/2015 47.62 48.16 47.46 48.05 505,932
07/21/2015 48.32 48.695 47.66 47.75 521,280
07/20/2015 47.82 48.28 47.75 48.13 434,680
07/17/2015 48.08 48.16 47.4 47.71 526,727
07/16/2015 48 48.39 47.83 48.12 635,543
07/15/2015 47.86 48.22 47.67 47.93 1,067,623
07/14/2015 47.01 47.4 46.62 47.26 773,942
07/13/2015 46.88 47.12 46.42 47.08 564,453
07/10/2015 46.6 46.83 46.22 46.49 419,052
07/09/2015 46 46.34 45.83 46.05 942,669
07/08/2015 45.71 45.88 45.47 45.69 609,847
07/07/2015 46.43 46.71 45.52 46.06 621,231
07/06/2015 46.18 46.63 46 46.62 636,200
07/02/2015 47.43 47.43 46.55 46.67 396,578
07/01/2015 47.12 47.52 46.89 47.25 462,108
06/30/2015 46.95 47.36 46.57 46.77 432,665
06/29/2015 47.12 47.43 46.54 46.635 562,912
06/26/2015 47.66 47.93 47.485 47.55 841,006
06/25/2015 47.44 47.7 47.29 47.42 801,542
06/24/2015 47.51 47.83 47.13 47.24 1,049,177
06/23/2015 47.09 47.65 46.92 47.64 587,232
06/22/2015 46.85 47.27 46.8 47.1 987,398
06/19/2015 47.38 47.42 46.46 46.47 1,663,166
06/18/2015 46.95 47.43 46.59 47.34 552,106
06/17/2015 47.75 48 46.83 46.94 566,346
06/16/2015 47.65 47.97 46.76 47.64 485,107
06/15/2015 46.77 47.18 46.14 47.01 625,833
06/12/2015 46.98 47.15 46.89 47.07 477,768
06/11/2015 46.9 47.21 46.5 47.19 582,389
06/10/2015 46.3 47.15 46.3 46.88 740,193
06/09/2015 46.17 46.86 46.03 46.71 373,775
06/08/2015 45.81 46.49 45.81 46.23 431,025
06/05/2015 45.12 46.04 44.85 46.02 582,223
06/04/2015 45 45.22 44.73 44.93 260,206
06/03/2015 44.94 45.5 44.81 45.24 425,615
06/02/2015 44.51 45.07 44.33 44.92 336,031
06/01/2015 44.8 44.92 44.27 44.57 643,218
*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?