Commerce Bancshares Stock Price History (NASDAQ:CBSH)

Add to My Stocks
$54.7 $0.28 (0.51%) CBSH stock closing price Mar 27, 2017 (Closing)

The 10 year data of Commerce Bancshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Commerce Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Commerce Bancshares stock price history chart shows that the stock price reached a high of 60.47 on 01 Mar, 2017, and a low of 18.98 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2754.1054.7653.1554.7031018220.884.63
2017-03-2454.8755.3754.5254.9831014420.994.66
2017-03-2354.1555.5454.1554.7527751320.904.64
2017-03-2254.9755.1453.9154.3855356520.764.61
2017-03-2157.8257.8954.9054.9649726920.984.65
2017-03-2058.0058.2357.4357.5628539921.974.87
2017-03-1758.5458.5457.6058.24183853022.234.93
2017-03-1657.8358.4957.8358.2927270822.254.94
2017-03-1558.2558.7057.5857.6443874122.004.88
2017-03-1457.6458.0657.2257.9945419822.134.91
2017-03-1357.7158.4257.1358.0328893922.154.91
2017-03-1058.2458.2457.1257.8129015022.074.90
2017-03-0957.9958.4557.7557.8433189222.084.90
2017-03-0858.7659.1757.9157.9635956722.124.91
2017-03-0758.6159.1458.5058.7930142222.444.98
2017-03-0658.8359.1758.2958.9235256422.494.99
2017-03-0359.0459.4358.8459.2033241722.605.01
2017-03-0260.4060.4058.7358.8138910622.454.98
2017-03-0159.8160.6159.6860.4763626223.085.12
2017-02-2859.2659.6258.7959.0246758322.535.00
2017-02-2759.1659.8359.1059.7433730622.805.06
2017-02-2458.9959.2958.6759.2734166522.625.02
2017-02-2360.0060.2258.9859.6537693122.775.05
2017-02-2259.5060.2459.1960.0759025622.935.09
2017-02-2159.4959.7659.3259.7139962622.795.06
2017-02-1758.1359.3157.9659.1259162622.575.01
2017-02-1658.3758.7458.0958.7233977422.414.97
2017-02-1558.2458.6058.0158.5033588922.334.95
2017-02-1457.1158.2456.9358.1444529922.194.92
2017-02-1356.8257.4256.8257.1537095121.814.84
2017-02-1056.5256.6455.9556.5736306021.594.79
2017-02-0955.6456.3255.4756.1027223221.414.75
2017-02-0855.9155.9155.1155.4726843021.174.70
2017-02-0756.6456.9755.9756.0644953721.404.75
2017-02-0656.2157.0256.2156.5944565821.604.79
2017-02-0355.9756.7055.7156.6047812621.604.79
2017-02-0255.3755.7054.7455.1454259321.054.67
2017-02-0157.0657.5855.5155.6370129821.234.70
2017-01-3156.2956.8356.1756.53151111721.584.79
2017-01-3056.6556.6555.8856.5046811521.574.78
2017-01-2757.4357.5055.1056.9540203221.744.82
2017-01-2656.7957.5756.5157.5356541121.964.87
2017-01-2556.3856.7556.1356.6368304921.624.80
2017-01-2455.0455.9354.5255.8258138121.314.73
2017-01-2354.5955.0154.4754.8232580220.924.64
2017-01-2054.8055.4754.6955.0037634320.994.66
2017-01-1954.8855.3754.4854.7467414320.894.64
2017-01-1855.0055.3054.0155.1183429521.704.74
2017-01-1757.5057.5055.8355.9061252222.014.81
2017-01-160.000.000.0057.920N/AN/A
2017-01-1357.4858.9357.4657.9236932522.804.99
2017-01-1257.8457.8456.7857.2830337022.554.93
2017-01-1157.9258.1757.1958.1722254222.905.01
2017-01-1057.4058.0957.1557.8731118322.784.98
2017-01-0957.9557.9557.1257.4039902322.604.94
2017-01-0658.0458.5057.8258.2038567222.915.01
2017-01-0558.3958.5857.4457.8538544522.784.98
2017-01-0457.6858.7556.2558.6649127723.095.05
2017-01-0358.4558.6757.3657.6532750422.704.96
2017-01-020.000.000.0057.810N/AN/A
2016-12-3058.0758.0957.5857.8131378922.764.98
2016-12-2957.9158.3857.2857.7326016222.734.97
2016-12-2858.8558.8557.8657.9926949322.834.99
2016-12-2758.3558.6757.7758.6120609623.085.05
2016-12-260.000.000.0058.130N/AN/A
2016-12-2358.2358.2757.9758.1316385622.895.00
2016-12-2258.1658.4957.8158.2626140022.945.02
2016-12-2158.5758.6158.1058.1640293422.905.01
2016-12-2058.4158.8257.5858.8041141523.155.06
2016-12-1957.3558.0157.0657.9847554322.834.99
2016-12-1658.2758.7057.2657.30121744922.564.93
2016-12-1557.7658.2157.2057.9951369922.834.99
2016-12-1458.1158.4057.4157.6241600922.694.96
2016-12-1357.9258.4857.3758.4558989723.015.03
2016-12-1258.8459.0957.4357.6662265422.704.96
2016-12-0958.9959.2257.9759.1946842123.305.10
2016-12-0857.7058.8957.4858.8253668823.165.06
2016-12-0757.4358.0957.0657.6541976722.704.96
2016-12-0656.5457.2156.4157.1875108322.514.92
2016-12-0556.0056.5956.0056.4735208722.234.86
2016-12-0256.0456.0455.4755.7535224421.954.80
2016-12-0155.3156.3755.1556.3360230622.184.85
2016-11-3055.6355.8854.4254.8148019021.584.72
2016-11-2954.7355.2454.6854.7634809021.564.71
2016-11-2854.9055.2354.3354.4538604121.444.69
2016-11-2555.4055.4054.9455.1714090921.724.75
2016-11-240.000.000.0055.220N/AN/A
2016-11-2355.3855.4455.0555.2230269321.744.75
2016-11-2255.1355.2554.8155.2236640621.744.75
Get more Data

Commerce Bancshares Stock Chart

View CBSH PE ratio, PS ratio stocks charts and compare with peers.
CBSH Chart
Note: Compare Commerce Bancshares stock price history with the index and industry peers.

Commerce Bancshares Historical Prices: Past 5 years

Max Stock Price 60.47 Mar 01,2017
Min Stock Price 28.48 Jun 04,2012
Avg Stock Price 39.43

Commerce Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 23.3 Dec 09,2016
Min PE Ratio 12.11 Dec 28,2012
Avg PE Ratio 16.29

Commerce Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.12 Mar 01,2017
Min PS Ratio 2.97 Jun 04,2012
Avg PS Ratio 3.81

CBSH Industry Peers

Company Price Change (%)
Huntington Bancshares (HBAN)13.020.09 (0.69%)
Privatebancorp (PVTB)56.220.71 (1.28%)
Umb Financial (UMBF)73.130.3 (0.41%)
Great Southern Bancorp (GSBC)490.25 (0.51%)
Enterprise Financial Services (EFSC)40.550.25 (0.62%)
Hawthorn Bancshares (HWBK)21.80.2 (0.91%)
Guaranty Federal Banc. (GFED)20.010.24 (1.19%)

We provide Commerce Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Commerce Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Commerce Bancshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CBSH closed at 54.7 and traded with a volume of 310182 on the last trading day. Looking at Commerce Bancshares stock market history data, the P/S ratio was at a low of 1.71 on 09 Mar, 2009. .