Quantcast
CBSH

Commerce Bancshares, Inc. Common Stock Historical Stock Prices

$58.77
*  
0.14
0.24%
Get CBSH Alerts
*Delayed - data as of Apr. 22, 2019 10:57 ET  -  Find a broker to begin trading CBSH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CBSH Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
10:57 58.86 59.12 58.225 58.77 53,059
04/18/2019 59.76 59.88 58.78 58.91 532,427
04/17/2019 60.07 60.07 59.39 59.79 384,795
04/16/2019 59.32 60.07 59.06 60.02 426,102
04/15/2019 59.42 59.42 58.77 59.17 476,261
04/12/2019 58.27 59.34 58.175 59.28 805,381
04/11/2019 57.36 58.6 57.1 58.17 1,585,310
04/10/2019 59.71 60.3 59.31 60.11 554,744
04/09/2019 59.94 60.29 59.42 59.58 420,544
04/08/2019 59.81 60.29 59.6328 60.28 238,641
04/05/2019 59.94 60.14 59.46 59.98 319,484
04/04/2019 59.38 59.99 58.98 59.92 436,671
04/03/2019 59.57 59.78 59.11 59.3 327,615
04/02/2019 59.2 59.39 58.78 59.14 262,446
04/01/2019 58.48 59.27 58.03 59.22 412,588
03/29/2019 58.77 59 57.94 58.06 290,264
03/28/2019 57.54 58.32 56.59 58.28 301,935
03/27/2019 57.32 57.84 56.86 57.57 291,498
03/26/2019 56.6 57.53 56.6 57.5 346,209
03/25/2019 56.36 56.82 55.95 56.37 388,094
03/22/2019 58.08 58.23 56.11 56.12 629,890
03/21/2019 58.77 59.41 58.18 58.54 434,892
03/20/2019 60.56 60.92 59.06 59.14 417,485
03/19/2019 62.15 62.33 60.7 60.77 378,375
03/18/2019 60.8 61.95 60.78 61.9 350,797
03/15/2019 60.74 61.36 60.51 60.79 638,211
03/14/2019 60.56 60.98 60.39 60.88 262,637
03/13/2019 60.61 61.135 60.3 60.53 350,794
03/12/2019 60.9 61.05 60.18 60.4 218,364
03/11/2019 60.52 60.86 60.23 60.84 285,556
03/08/2019 59.84 60.595 59.74 60.29 389,717
03/07/2019 60.5 60.79 59.86 60.26 335,425
03/06/2019 62.65 62.69 60.86 60.95 398,561
03/05/2019 62.44 62.88 61.91 62.71 223,941
03/04/2019 63.03 63.35 62.07 62.52 368,171
03/01/2019 63.27 63.48 62.55 63.03 323,828
02/28/2019 62.88 63.35 62.63 62.93 295,581
02/27/2019 62.31 62.98 62.25 62.85 261,884
02/26/2019 62.52 63.02 62.28 62.45 484,316
02/25/2019 63.92 64.02 62.62 62.83 503,362
02/22/2019 63.34 63.67 63.06 63.51 519,758
02/21/2019 63.36 63.48 62.65 63.28 305,993
02/20/2019 62.67 63.48 62.45 63.37 886,061
02/19/2019 61.73 62.8 61.65 62.65 346,887
02/15/2019 61.43 62.09 61.29 62.09 414,183
02/14/2019 61.07 61.405 60.6 61.08 523,752
02/13/2019 61.23 61.65 60.9 61.42 330,452
02/12/2019 60.81 61.2274 60.6 61.1 369,076
02/11/2019 60.54 60.86 60.11 60.62 398,449
02/08/2019 61.13 61.685 60.16 60.5 506,678
02/07/2019 60.78 61.62 60.58 61.2 381,139
02/06/2019 60.59 61.01 60.52 60.6 583,074
02/05/2019 60.56 61.11 60.4 60.87 576,664
02/04/2019 60.06 60.62 59.62 60.6 342,524
02/01/2019 59.94 60.51 59.51 59.94 500,535
01/31/2019 60.12 60.46 58.94 59.8 629,523
01/30/2019 61.21 61.385 60.39 60.46 553,258
01/29/2019 61.28 61.6 61.06 61.14 424,545
01/28/2019 60.56 61.18 60.32 61.11 881,686
01/25/2019 60.73 60.86 60.19 60.67 459,663
01/24/2019 60.57 61.24 59.87 60.39 440,676
01/23/2019 60.22 60.76 59.99 60.66 461,031
01/22/2019 60.78 61.44 59.47 60.02 805,177
01/18/2019 61.61 61.82 60.53 61.61 470,883
*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?



Smart Portfolio