Singapore markets close in 6 hours 19 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.41+0.33 (+0.49%)
At close: 04:00PM EST
67.41 0.00 (0.00%)
After hours: 04:12PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202267.2267.7266.9967.4167.41244,100
07 Dec 202267.5567.9066.8367.0867.08262,800
06 Dec 202268.4868.8367.5467.7967.79369,600
05 Dec 202270.2370.2367.9168.4368.43289,900
02 Dec 202270.0570.9670.0570.6470.64292,300
01 Dec 202271.8772.6070.3170.8070.80380,900
01 Dec 20220.265 Dividend
30 Nov 202273.1975.2172.0274.9274.65522,500
29 Nov 202273.0573.7472.8373.3573.09206,700
28 Nov 202274.3274.7772.8873.1972.93301,000
25 Nov 202274.4775.0673.1974.9474.67143,700
23 Nov 202274.4074.9873.9474.1773.91212,700
22 Nov 202274.0074.7273.8974.5974.33235,800
21 Nov 202273.0773.9073.0773.8873.62249,900
18 Nov 202272.6573.1772.0273.0772.81282,600
17 Nov 202271.3871.6570.6171.5171.26305,800
16 Nov 202272.8073.0971.8571.9971.74243,500
15 Nov 202273.3374.0072.2372.5072.24309,000
14 Nov 202271.8873.4071.4972.7272.46349,900
11 Nov 202272.7773.4471.5871.9571.70336,100
10 Nov 202272.1472.9571.2972.8772.61435,000
09 Nov 202270.8071.4570.6670.8270.57300,500
08 Nov 202270.9971.7970.5971.4071.15247,700
07 Nov 202270.6771.1170.2170.8670.61253,500
04 Nov 202270.0570.6969.7370.3770.12301,600
03 Nov 202269.8970.0468.9369.4369.18340,900
02 Nov 202271.0771.6869.8570.2169.96323,700
01 Nov 202271.0471.2870.5271.0970.84313,900
31 Oct 202270.0370.9370.0170.8470.59802,900
28 Oct 202269.3970.7969.1170.7670.51380,700
27 Oct 202269.0369.3468.6668.8168.57333,800
26 Oct 202269.0269.3968.2168.8068.56367,800
25 Oct 202268.8369.0768.3368.7768.53356,800
24 Oct 202269.2469.7968.1968.3568.11379,500
21 Oct 202268.0469.0367.4268.7168.47259,900
20 Oct 202269.6169.8467.3167.8667.62330,200
19 Oct 202269.6170.8669.0069.6469.39355,100
18 Oct 202271.2272.7470.0470.5570.30530,600
17 Oct 202271.6672.8271.1872.6072.34392,300
14 Oct 202271.7872.1370.5370.8170.56391,900
13 Oct 202267.8871.3567.3071.2070.95309,800
12 Oct 202269.0169.3468.4068.4768.23293,300
11 Oct 202268.9969.7768.4569.0468.80463,200
10 Oct 202269.3369.8868.9469.3469.09176,300
07 Oct 202270.1970.1968.8569.1868.94268,800
06 Oct 202270.3771.0470.1170.4470.19260,400
05 Oct 202270.1071.1169.9870.8270.57496,900
04 Oct 202268.4971.0568.3171.0570.80602,800
03 Oct 202266.6267.9566.3367.8567.61392,100
30 Sept 202266.8667.6266.0366.1665.93519,600
29 Sept 202266.5467.0166.2566.6766.43299,100
28 Sept 202266.7067.8166.4667.2266.98363,600
27 Sept 202268.3568.5666.3466.6966.45354,500
26 Sept 202267.8568.7867.7168.0667.82359,900
23 Sept 202268.2068.5267.6568.4768.23346,800
22 Sept 202270.4170.4268.4068.7168.47338,400
21 Sept 202271.0271.7870.0770.0769.82309,600
20 Sept 202270.3671.0670.0670.8770.62367,900
19 Sept 202269.0670.7369.0670.5070.25324,200
16 Sept 202269.6570.0468.9369.4969.241,063,700
15 Sept 202270.2470.7969.8669.8969.64399,200
14 Sept 202269.6370.4169.4170.3070.05403,800
13 Sept 202270.2370.3369.1469.5069.25330,300
12 Sept 202270.7671.4870.5270.9770.72285,800
09 Sept 202270.7271.3470.4370.7570.50297,100
08 Sept 202268.9870.5568.8770.3970.14325,800
07 Sept 202267.6669.4667.4369.4469.19372,800
06 Sept 202268.5468.5467.0667.5867.34293,600
06 Sept 20220.265 Dividend
02 Sept 202269.0469.6368.2468.3967.88444,200
01 Sept 202268.9768.9768.2068.8068.29297,600
31 Aug 202269.1669.4968.7368.7768.26353,200
30 Aug 202269.5569.6768.8869.1768.66280,100
29 Aug 202270.3070.3069.1869.4568.94246,000
26 Aug 202272.0272.1070.6070.6470.12308,600
25 Aug 202270.8571.7970.6971.7671.23317,200
24 Aug 202270.6871.0570.2870.5069.981,536,800
23 Aug 202271.2671.7370.7270.8070.28539,100
22 Aug 202272.8472.8471.1471.3170.78445,400
19 Aug 202273.5773.5772.9873.4372.89341,800
18 Aug 202273.6973.7473.2573.5773.03244,300
17 Aug 202273.4573.9173.1773.5973.05214,800
16 Aug 202272.9273.9772.9273.8273.27438,700
15 Aug 202272.3573.3771.9773.2572.71281,000
12 Aug 202272.4772.7271.9972.6572.11298,300
11 Aug 202272.3872.8671.8972.1171.58421,500
10 Aug 202272.0072.6771.9472.3271.78423,800
09 Aug 202271.2071.3970.5571.3770.84264,500
08 Aug 202271.4071.8470.8971.0270.49383,900
05 Aug 202270.6171.3970.4171.2570.72393,000
04 Aug 202270.2470.7070.0270.6170.09330,700
03 Aug 202270.0670.5769.5370.3769.85424,500
02 Aug 202270.2870.8469.6569.9369.41297,100
01 Aug 202269.2570.5468.9870.2969.77365,700
29 Jul 202269.3170.1269.2269.4968.98658,700
28 Jul 202269.1269.5868.4469.1668.65343,300
27 Jul 202268.7069.7568.5169.2568.74328,800
26 Jul 202268.9969.7668.5968.7668.25364,500
25 Jul 202268.2269.3168.0569.1668.65506,900
22 Jul 202268.2968.4967.1467.4366.93299,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...