Singapore markets close in 49 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.80+0.68 (+1.33%)
At close: 04:00PM EST
51.80 0.00 (0.00%)
After hours: 04:32PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202351.4752.3851.4451.8051.80485,000
05 Dec 202351.2551.5550.6951.1251.12458,700
04 Dec 202349.2051.7249.2051.5951.59698,800
01 Dec 202347.4249.6847.2849.5349.53501,600
01 Dec 20230.257 Dividend
30 Nov 202350.7551.4350.4250.5750.31770,100
29 Nov 202350.4051.3750.3750.6950.43516,300
28 Nov 202350.2850.3849.5550.0049.75360,300
27 Nov 202350.1850.5349.6350.2349.97560,000
24 Nov 202349.9350.4949.8250.4550.19241,400
22 Nov 202350.0050.2949.6049.8149.56369,200
21 Nov 202349.4249.6849.0649.6149.36464,000
20 Nov 202350.5750.7149.7249.7349.48417,700
17 Nov 202350.4050.9150.2050.6550.391,043,100
16 Nov 202349.6149.9449.0849.8649.61636,500
15 Nov 202348.7149.9848.7049.6349.38686,200
14 Nov 202346.7048.8946.7048.8148.56710,000
13 Nov 202345.1645.3944.6045.3745.14345,300
10 Nov 202345.9145.9145.1445.3045.07377,300
09 Nov 202346.1446.3545.5745.7245.49466,400
08 Nov 202346.1046.2145.8746.1145.88369,400
07 Nov 202345.9746.2445.5746.1345.90389,600
06 Nov 202346.8347.2645.9346.1645.93363,000
03 Nov 202347.0047.6846.7546.8346.59370,600
02 Nov 202343.7545.8643.7545.8645.63576,200
01 Nov 202343.8143.9942.9643.4243.20512,000
31 Oct 202344.0044.5643.5643.8643.64666,500
30 Oct 202344.1144.2643.5443.9243.70603,500
27 Oct 202344.6644.6643.3043.6443.42577,400
26 Oct 202344.2345.1243.9344.9644.73450,900
25 Oct 202344.0544.6443.5044.0843.86774,800
24 Oct 202344.3044.7443.6344.4044.17466,300
23 Oct 202345.2845.5944.1544.2344.01687,400
20 Oct 202346.5146.5145.1645.3145.08654,600
19 Oct 202348.7649.2446.3846.4346.191,035,200
18 Oct 202347.3249.4047.1248.9148.661,043,400
17 Oct 202348.0249.7848.0249.3149.06777,800
16 Oct 202347.7648.8047.7648.2948.04482,700
13 Oct 202348.0048.1147.0547.3047.06397,500
12 Oct 202348.3548.3547.2347.6847.44367,900
11 Oct 202348.4948.8347.7048.2748.02528,300
10 Oct 202348.3948.7348.1348.3248.07351,600
09 Oct 202347.4248.3047.4247.9947.75424,200
06 Oct 202347.0648.2946.8547.9347.69560,900
05 Oct 202346.5347.7446.2247.5947.35539,900
04 Oct 202346.2846.6245.7546.6046.36819,600
03 Oct 202346.5846.5845.8646.2546.01676,300
02 Oct 202347.9147.9846.3746.6446.40537,800
29 Sept 202348.3748.9047.8747.9847.74380,800
28 Sept 202347.7148.3647.5547.9047.66506,400
27 Sept 202347.7147.9247.1047.5647.32558,900
26 Sept 202347.5348.0646.9446.9846.74517,700
25 Sept 202347.1647.9046.9247.8447.60395,500
22 Sept 202347.5347.8446.9447.1846.94505,400
21 Sept 202347.9647.9647.2047.4247.18524,300
20 Sept 202348.4249.1648.2148.2247.97790,000
19 Sept 202347.9048.3247.6648.1547.91585,500
18 Sept 202348.4048.4047.8147.9647.72520,000
15 Sept 202348.4548.8548.0948.5248.272,750,000
14 Sept 202347.3448.1847.2848.1647.92590,200
13 Sept 202347.4647.4846.3547.0246.78654,200
12 Sept 202346.7947.2346.3047.2046.96577,400
11 Sept 202347.5148.5146.6146.7246.48438,400
08 Sept 202347.0147.3846.7047.2246.98364,500
07 Sept 202347.5047.9346.5146.8246.58672,200
06 Sept 202348.7849.3047.5347.7147.47380,300
05 Sept 202349.4449.5348.8349.0148.76391,200
05 Sept 20230.27 Dividend
01 Sept 202349.4650.3149.4149.9549.43439,900
31 Aug 202349.3349.6948.9949.0948.58442,400
30 Aug 202350.0950.0949.1849.3348.81346,900
29 Aug 202349.7650.4349.3950.1249.60326,900
28 Aug 202349.1450.0949.0649.8749.35506,300
25 Aug 202349.2649.6348.6849.1348.62548,100
24 Aug 202348.9049.9148.8749.0848.57240,300
23 Aug 202348.6549.2248.5149.2148.70315,600
22 Aug 202349.6950.1848.5948.6448.13433,800
21 Aug 202350.2850.5449.3249.7849.26386,900
18 Aug 202350.2250.9350.1350.2649.73640,200
17 Aug 202350.7151.0850.5150.5750.04310,000
16 Aug 202350.9351.4650.5950.6250.09351,000
15 Aug 202351.5051.8150.7850.9650.43362,000
14 Aug 202352.4052.6051.7252.1651.61289,400
11 Aug 202352.1552.9552.1552.6852.13242,900
10 Aug 202353.2653.5652.4552.5952.04353,800
09 Aug 202353.2253.4952.8552.9952.44362,600
08 Aug 202352.5853.5051.5953.3452.78385,200
07 Aug 202353.4353.9453.0953.8053.24346,400
04 Aug 202353.4254.1553.1853.3352.77420,400
03 Aug 202353.3753.9852.9553.5953.03415,400
02 Aug 202352.7853.5952.7853.3852.82603,600
01 Aug 202353.0353.7552.3753.5953.03754,400
31 Jul 202353.1353.5452.7753.1852.621,585,400
28 Jul 202352.5453.3452.3153.0252.47505,400
27 Jul 202353.9254.0452.0752.1451.59899,800
26 Jul 202353.4454.1253.3853.6853.12726,200
25 Jul 202353.5054.0352.7352.8352.28874,500
24 Jul 202352.4553.5252.4153.3652.80462,100
21 Jul 202352.8653.1152.1652.5752.02663,000
20 Jul 202353.9153.9151.3352.5552.001,064,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...