Singapore markets closed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.09+0.64 (+1.20%)
At close: 04:00PM EDT
54.09 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202453.6054.0953.1854.0954.091,079,500
20 Jun 202453.3653.6853.2353.4553.45267,100
18 Jun 202453.4554.2253.1353.5753.57311,200
17 Jun 202452.7553.5052.5653.4553.45321,900
14 Jun 202452.4753.0052.4752.9552.95336,500
13 Jun 202453.9153.9152.9652.9652.96264,000
12 Jun 202454.3154.8453.5253.9553.95413,900
11 Jun 202453.3953.6252.7553.3553.35406,500
10 Jun 202453.8254.0653.1953.6053.60333,700
07 Jun 202453.8454.3453.7554.2654.26266,700
06 Jun 202454.0554.5653.9254.2954.29417,500
05 Jun 202454.4454.8353.8454.2354.23416,000
05 Jun 20240.27 Dividend
04 Jun 202454.4255.1254.4154.4554.18459,500
03 Jun 202456.0056.0054.6054.9854.71429,200
31 May 202455.7256.3655.5455.6455.36856,900
30 May 202455.0655.6854.9355.4555.181,577,100
29 May 202454.4954.6953.0154.4254.15662,200
28 May 202455.7555.9154.7654.7954.52451,500
24 May 202455.1655.2054.6855.0654.79323,900
23 May 202456.0856.3954.9054.9854.71302,100
22 May 202456.7657.3355.9356.0055.72316,500
21 May 202456.7057.1556.7056.8756.59349,500
20 May 202456.9056.9056.3956.7056.42336,100
17 May 202456.3957.0056.3756.9656.68237,900
16 May 202456.8957.0256.2156.2655.98418,000
15 May 202457.2357.4856.3056.8856.60285,700
14 May 202456.7256.9556.3356.8056.52272,400
13 May 202456.7457.0556.2656.3856.10359,500
10 May 202457.2357.3056.5156.6856.40347,200
09 May 202456.5357.1856.4057.0856.80490,700
08 May 202455.8456.5955.6456.4156.13337,400
07 May 202456.5056.9856.0156.0255.74559,000
06 May 202456.3456.5856.0156.1555.87353,000
03 May 202456.7157.0055.7856.1455.86350,000
02 May 202456.0856.3155.3256.1055.82353,800
01 May 202454.9356.4054.9355.7655.48502,400
30 Apr 202454.4955.2154.3054.6854.41590,900
29 Apr 202455.4755.6954.7854.7954.52393,300
26 Apr 202455.1356.1355.1355.4155.14300,200
25 Apr 202455.7155.7154.7755.4455.17331,200
24 Apr 202454.5156.0054.5155.9255.64404,800
23 Apr 202454.8755.9254.4555.1054.83412,100
22 Apr 202454.0055.3353.6154.9254.65444,200
19 Apr 202453.4054.5753.1253.8553.58772,600
18 Apr 202452.9753.3752.3053.1052.84493,200
17 Apr 202453.2353.4852.6053.0752.81810,400
16 Apr 202451.7053.1151.0052.0151.75873,500
15 Apr 202451.7252.3250.9251.2350.98575,600
12 Apr 202451.3051.7051.1451.4151.16320,700
11 Apr 202452.1952.4551.0151.7651.50360,800
10 Apr 202452.9052.9051.4351.9351.67619,900
09 Apr 202454.0054.6453.6053.8653.59526,600
08 Apr 202453.1354.4053.0554.0053.73944,700
05 Apr 202452.3053.1452.2952.9452.68513,600
04 Apr 202452.9653.3852.5652.5652.30666,500
03 Apr 202451.7052.4751.6752.2852.02573,400
02 Apr 202452.2452.2651.5452.0051.74440,400
01 Apr 202453.3553.3551.9952.4352.17367,600
28 Mar 202453.2253.5752.8653.2052.94394,700
27 Mar 202451.5053.3451.5053.3353.07338,800
26 Mar 202451.7151.7151.1151.4951.23356,900
25 Mar 202451.1751.6951.0951.3951.14201,700
22 Mar 202451.7651.7850.8451.0750.82365,300
21 Mar 202451.6152.2851.4251.8451.58399,600
20 Mar 202450.4151.7250.3651.3351.08505,600
19 Mar 202450.4650.9750.2850.5950.34535,000
18 Mar 202450.6951.0650.3650.4250.17437,700
15 Mar 202450.8351.7650.8150.9050.651,327,500
14 Mar 202452.0952.0950.6750.9550.70367,000
13 Mar 202452.0353.2051.7552.0051.74388,200
12 Mar 202452.3552.8851.9152.1551.89333,000
11 Mar 202452.4852.8652.2752.4852.22336,500
08 Mar 202452.9953.3752.6352.6752.41291,700
07 Mar 202453.4153.7652.5252.5652.30329,000
06 Mar 202453.3053.7452.4753.0052.74550,600
06 Mar 20240.27 Dividend
05 Mar 202451.9454.4251.9454.1153.57491,600
04 Mar 202452.0952.6051.6652.2051.68476,100
01 Mar 202451.8052.0050.7651.9251.40400,100
29 Feb 202452.4052.7651.2752.0451.52892,600
28 Feb 202452.2352.3651.7751.7851.27425,000
27 Feb 202451.9152.5851.6252.5352.01411,300
26 Feb 202451.7052.4751.3851.7751.26530,600
23 Feb 202451.6652.3051.1051.9451.42352,800
22 Feb 202451.5651.8051.2051.6051.09312,000
21 Feb 202451.2851.5450.7651.5151.00336,500
20 Feb 202451.0451.7751.0451.3950.88331,100
16 Feb 202451.5152.0351.1251.5551.04352,800
15 Feb 202451.1652.3151.1251.8151.30375,600
14 Feb 202450.3151.0950.1851.0450.53402,200
13 Feb 202450.4650.7649.4450.0949.59565,900
12 Feb 202450.9652.2550.9251.8151.30375,000
09 Feb 202450.5051.4150.0751.1650.65464,300
08 Feb 202450.3950.9450.0850.4749.97438,700
07 Feb 202450.2451.3149.5550.7350.23471,500
06 Feb 202450.3451.0950.2150.3049.80474,000
05 Feb 202451.0351.0550.3850.6850.18545,000
02 Feb 202450.8652.1450.8151.5351.02478,200
01 Feb 202452.3652.6250.2651.8151.30497,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...