Commerce Bancshares Stock Price History (NASDAQ:CBSH)

Add to My Stocks
$56.47 $0.72 (1.29%) CBSH stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Commerce Bancshares stock price data 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 was at a low of 19.93 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0556.0056.5956.0056.4735208721.234.63
2016-12-0256.0456.0455.4755.7535224420.964.57
2016-12-0155.3156.3755.1556.3360230621.184.62
2016-11-3055.6355.8854.4254.8148019020.614.49
2016-11-2957.4758.0057.4157.5033151421.624.71
2016-11-2857.6457.9957.0557.1736765821.494.69
2016-11-2558.1758.1757.6957.9313419921.784.75
2016-11-240.000.000.0057.980N/AN/A
2016-11-2358.1558.2157.8057.9828827921.804.75
2016-11-2257.8958.0157.5557.9834895821.804.75
2016-11-2157.3657.5957.0357.5832176221.654.72
2016-11-1857.1857.6656.8657.2266746321.514.69
2016-11-1756.5357.4456.4057.2039225421.504.69
2016-11-1656.6457.0056.0756.3939506521.204.62
2016-11-1557.0357.1556.0457.11102355121.474.68
2016-11-1455.9558.0455.4457.3467964721.564.70
2016-11-1153.9555.5353.7855.3877267520.824.54
2016-11-1052.6554.5852.6254.0966810920.344.44
2016-11-0950.3552.3150.1551.9968096019.554.26
2016-11-0849.8750.2949.5549.8538726718.744.09
2016-11-0749.8050.2349.8049.9949419918.794.10
2016-11-0449.3249.9148.9849.2525246118.524.04
2016-11-0349.1049.4248.9049.3124518818.544.04
2016-11-0249.4249.5548.9649.0328746118.434.02
2016-11-0150.1250.2849.3249.7030084418.684.08
2016-10-3149.8850.0849.5949.8280886118.734.09
2016-10-2850.2250.2249.4549.7131487118.694.08
2016-10-2750.2850.2949.8750.1049485718.844.11
2016-10-2649.2149.9949.2149.9453816118.774.10
2016-10-2549.7849.8649.2849.4131419518.584.05
2016-10-2449.7150.1149.6149.8426943118.744.09
2016-10-2149.2249.6549.0649.5427284218.624.06
2016-10-2049.3649.6249.1049.4227407718.584.05
2016-10-1948.7249.4748.6549.3532309418.554.05
2016-10-1848.5048.6948.1448.5239877018.243.98
2016-10-1748.2848.5647.9448.1549070918.103.95
2016-10-1449.0049.2947.6448.4374914518.564.08
2016-10-1349.8149.8148.9349.5059105718.974.17
2016-10-1250.3550.6150.2650.4048465819.314.24
2016-10-1150.5250.6549.8750.2751319619.264.23
2016-10-1050.3150.7950.3150.4521910019.334.25
2016-10-0750.0050.1749.3650.0948530319.194.22
2016-10-0649.7050.0349.3549.9722485619.154.21
2016-10-0549.1650.0249.1649.5826017019.004.17
2016-10-0448.9049.2948.7148.8831059218.734.11
2016-10-0348.9949.6548.7148.8336075218.714.11
2016-09-3048.7649.4948.6549.2629886818.874.15
2016-09-2949.3349.4648.5048.6430250218.644.09
2016-09-2848.7949.2148.4449.1920275518.854.14
2016-09-2748.2248.6148.0848.5922874418.624.09
2016-09-2649.1749.3248.3348.3729848318.534.07
2016-09-2349.3049.6949.1549.3524827418.914.15
2016-09-2248.8649.3748.7449.3427745118.904.15
2016-09-2148.7149.0148.3648.7135818418.664.10
2016-09-2048.2349.2548.1848.6752856718.654.10
2016-09-1948.9049.3248.7249.0622810218.804.13
2016-09-1648.9148.9948.5248.7358573218.674.10
2016-09-1549.0149.4848.8249.0540427218.794.13
2016-09-1449.3749.5348.8648.9320250318.754.12
2016-09-1349.6349.6348.7649.2434713118.874.14
2016-09-1249.6850.1149.2249.9744753619.154.21
2016-09-0949.9450.2249.7549.7627760919.074.19
2016-09-0850.2550.4350.0050.0623513119.184.21
2016-09-0749.9851.3049.8150.2933940019.274.23
2016-09-0650.8751.0249.9850.2742305319.264.23
2016-09-050.000.000.0051.020N/AN/A
2016-09-0250.5051.0650.3351.0238073919.554.29
2016-09-0150.6550.9350.0350.4528465919.334.25
2016-08-3150.6250.8850.2050.6842801419.424.26
2016-08-3049.9850.6749.9850.6732170419.414.26
2016-08-2949.6250.2049.6250.0632817519.184.21
2016-08-2649.4549.8549.2549.7030947519.044.18
2016-08-2549.3049.5549.1649.4221530818.944.16
2016-08-2449.0349.3148.9849.3019163218.894.15
2016-08-2349.1949.4148.3649.1127233118.824.13
2016-08-2248.9949.1948.8049.1416751218.834.14
2016-08-1948.7949.1348.7449.0727255518.804.13
2016-08-1848.6249.0448.4449.0328291518.794.13
2016-08-1748.4648.8948.4648.7344431018.674.10
2016-08-1648.5248.7148.1648.5130198818.594.08
2016-08-1548.2748.7648.2048.6831387418.654.10
2016-08-1248.0548.3847.6748.2735386618.494.06
2016-08-1148.3648.4848.1248.3426614518.524.07
2016-08-1048.5148.6648.0248.1521939518.454.05
2016-08-0948.4648.6448.2848.5927576118.624.09
2016-08-0848.8448.9848.4548.5531707218.604.09
2016-08-0547.6948.7347.6948.7241194918.674.10
2016-08-0447.4547.6447.0247.3329073818.133.98
2016-08-0346.6347.4446.6347.4440228418.183.99
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 57.98 Nov 22,2016
Min Stock Price 29.67 Dec 19,2011
Avg Stock Price 39.64

Commerce Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 21.8 Nov 22,2016
Min PE Ratio 12.11 Dec 28,2012
Avg PE Ratio 15.76

Commerce Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Nov 22,2016
Min PS Ratio 2.79 Dec 19,2011
Avg PS Ratio 3.7

CBSH Industry Peers

Company Price Change (%)
Huntington Bancshares (HBAN)13.030.09 (0.7%)
Privatebancorp (PVTB)50.790.43 (0.85%)
Umb Financial (UMBF)79.362.36 (3.06%)
Great Southern Bancorp (GSBC)51.51.35 (2.69%)
Enterprise Financial Services (EFSC)39.350.55 (1.42%)
Hawthorn Bancshares (HWBK)16.30.05 (0.31%)
Guaranty Federal Banc. (GFED)17.830.03 (0.17%)

Commerce Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Commerce Bancshares stock analysis. Commerce Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. CBSH saw a high of 56.04, and a low of 55.47 on last trading day. The company's P/S ratio was at a high of 4.75 on 23 Nov, 2016 according to our Commerce Bancshares stock market history data. .