CBSHP

Commerce Bancshares, Inc. Depositary Shares, each representing a 1/1000th interest of 6.00% Series B Non-Cumulative Perpetual Preferred Stock Historical Stock Prices

$25.04
*  
0.09
0.36%
Get CBSHP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CBSHP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CBSHP 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 01-SEP-2016 TO 01-DEC-2016

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 25.07 25.52 25 25.04 28,363
12/01/2016 25.21 25.24 25.1 25.13 40,957
11/30/2016 25.2 25.5534 25.2 25.35 5,295
11/29/2016 25.25 25.8037 25.16 25.525 11,523
11/28/2016 25.19 25.485 25.19 25.22 2,570
11/25/2016 25.23 25.23 25.12 25.14 2,704
11/23/2016 25.08 25.4399 25.04 25.1852 14,064
11/22/2016 25.15 25.2504 25.05 25.08 59,213
11/21/2016 25.09 25.38 25.09 25.25 32,944
11/18/2016 25.2399 25.3 25.1 25.12 22,112
11/17/2016 25.23 25.32 25.15 25.2137 41,978
11/16/2016 25.32 25.71 25.125 25.23 60,090
11/15/2016 25.17 25.85 25.17 25.47 11,134
11/14/2016 25.07 25.901 24.9 25.34 55,829
11/11/2016 25.31 25.8 24.72 25.25 89,473
11/10/2016 25.81 26 25.55 25.69 13,775
11/09/2016 26.11 26.56 25.77 26.19 16,922
11/08/2016 26.6 26.6 26.1968 26.3 8,436
11/07/2016 26.7 26.7 26.41 26.63 9,865
11/04/2016 26.35 26.45 26.2 26.32 23,172
11/03/2016 26.61 26.75 26.26 26.39 23,856
11/02/2016 27.12 27.12 26.6399 26.92 1,875
11/01/2016 26.6 27.05 26.6 26.72 5,500
10/31/2016 26.93 27.12 26.93 27.08 2,351
10/28/2016 27 27.15 26.88 27.125 1,258
10/27/2016 26.85 26.9 26.72 26.9 2,603
10/26/2016 26.63 26.96 26.63 26.94 967
10/25/2016 26.75 27.1499 26.75 26.77 6,587
10/24/2016 26.73 27.13 26.55 26.65 13,860
10/21/2016 27.12 27.12 26.2 26.4 36,489
10/20/2016 26.93 27.49 26.73 26.81 4,520
10/19/2016 27.07 27.27 26.5 27 7,165
10/18/2016 26.61 27.42 26.61 26.87 11,573
10/17/2016 26.94 26.94 26.38 26.77 5,060
10/14/2016 26.75 27.3735 26.05 26.8 37,766
10/13/2016 27.02 27.2021 26.9 26.9 3,253
10/12/2016 27.19 27.78 26.83 27.21 4,426
10/11/2016 27.17 27.9695 27 27.02 44,540
10/10/2016 26.01 27.24 26.01 27 19,503
10/07/2016 26.63 27 26.01 26.25 29,923
10/06/2016 27.65 27.65 26.41 26.79 37,112
10/05/2016 27.82 28.0703 27.7 27.7 9,922
10/04/2016 27.95 28.05 27.77 27.85 3,822
10/03/2016 28.37 28.37 27.74 27.74 1,784
09/30/2016 27.86 28.4 27.69 28.4 4,359
09/29/2016 28.499 28.75 27.98 27.98 5,154
09/28/2016 28.3186 28.3186 27.99 28.255 2,489
09/27/2016 28.3127 28.51 27.9801 28.13 4,139
09/26/2016 27.9801 28.77 27.98 28.3001 8,892
09/23/2016 28.2833 28.6 28.2833 28.37 6,395
09/22/2016 28.3182 28.3182 28.2 28.2 1,946
09/21/2016 28.48 28.48 28.01 28.2 6,039
09/20/2016 28.77 28.77 28.12 28.48 10,461
09/19/2016 28.08 28.45 28.0742 28.34 4,728
09/16/2016 28.6 28.6 27.9701 27.98 5,325
09/15/2016 28.56 28.6 28.1 28.54 4,743
09/14/2016 28.85 28.85 27.96 28.2 4,162
09/13/2016 28.6 28.6 27.97 28.49 8,103
09/12/2016 28.5 28.6 28.0525 28.6 9,432
09/09/2016 28.1301 28.4 28.1301 28.24 1,963
09/08/2016 28.35 28.6299 28.345 28.3595 11,535
09/07/2016 28.34 28.38 28.21 28.24 5,280
09/06/2016 28.289 28.59 28.2696 28.27 5,598
09/02/2016 28.31 28.38 28.24 28.37 2,673
09/01/2016 28.32 28.39 28.0601 28.21 9,260
*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?