Singapore markets closed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.25+0.64 (+0.91%)
At close: 04:00PM EDT
71.25 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202270.6171.3970.4171.2571.25393,000
04 Aug 202270.2470.7070.0270.6170.61330,700
03 Aug 202270.0670.5769.5370.3770.37424,500
02 Aug 202270.2870.8469.6569.9369.93297,100
01 Aug 202269.2570.5468.9870.2970.29365,700
29 Jul 202269.3170.1269.2269.4969.49658,700
28 Jul 202269.1269.5868.4469.1669.16343,300
27 Jul 202268.7069.7568.5169.2569.25328,800
26 Jul 202268.9969.7668.5968.7668.76364,500
25 Jul 202268.2269.3168.0569.1669.16506,900
22 Jul 202268.2968.4967.1467.4367.43299,400
21 Jul 202267.3868.0466.7167.9867.98407,600
20 Jul 202267.0268.0666.9867.8767.87408,300
19 Jul 202266.8967.8266.8967.5467.54356,100
18 Jul 202266.8967.5465.8766.1266.12324,100
15 Jul 202265.9066.8265.2566.3566.35465,500
14 Jul 202264.6665.1664.2065.0565.05267,700
13 Jul 202265.8866.1464.8365.4365.43369,000
12 Jul 202266.3767.3565.9866.2266.22326,000
11 Jul 202266.4667.3566.4667.0467.04290,100
08 Jul 202267.4767.6066.8067.1467.14249,400
07 Jul 202266.8767.8666.8767.1867.18290,400
06 Jul 202266.0467.0765.1066.6466.64282,600
05 Jul 202265.3266.5064.6266.4666.46381,200
01 Jul 202265.5266.5765.0566.4866.48218,900
30 Jun 202264.9066.3964.6165.6565.65343,600
29 Jun 202266.4466.4465.3965.7765.77274,600
28 Jun 202266.6967.5166.0266.1666.16310,400
27 Jun 202266.4366.5766.0266.5066.50275,700
24 Jun 202265.0266.4464.3966.1366.13588,400
23 Jun 202265.0065.2863.7064.5364.53349,100
22 Jun 202264.1665.8264.1665.1265.12455,500
21 Jun 202264.6965.1064.2764.7464.74473,700
17 Jun 202263.7064.4663.5463.8863.88842,500
16 Jun 202263.5565.9062.8063.2363.23479,000
15 Jun 202265.6465.6964.1364.6064.60414,800
14 Jun 202265.1265.9863.9564.4764.47545,800
13 Jun 202264.5865.9064.2865.0365.03537,700
10 Jun 202265.6166.4565.1965.6565.65386,400
09 Jun 202268.5068.7667.0267.0567.05370,700
08 Jun 202268.9769.4268.5168.8368.83312,900
07 Jun 202268.3569.5668.0669.5069.50297,700
06 Jun 202268.4469.4168.0068.7368.73222,300
06 Jun 20220.265 Dividend
03 Jun 202269.0469.2868.3868.5368.26236,300
02 Jun 202268.1269.3767.3069.3569.08267,400
01 Jun 202269.0069.4267.1468.0967.83327,600
31 May 202268.1969.5467.6969.1868.91460,700
27 May 202268.0568.7567.7268.7568.48283,900
26 May 202267.0468.8066.9968.1767.91311,600
25 May 202266.2967.5165.8466.7566.49547,300
24 May 202266.4966.9165.1866.2866.02662,500
23 May 202266.5567.3666.0066.8566.59515,100
20 May 202266.1666.5564.2565.5365.28515,400
19 May 202266.5467.1565.5565.8265.57392,500
18 May 202268.0468.8166.8867.1866.92316,900
17 May 202267.6168.6767.1568.5968.32366,900
16 May 202266.9167.5266.2166.9166.65370,000
13 May 202267.3667.9766.2766.9466.68300,800
12 May 202266.2767.2965.7967.0566.79509,300
11 May 202267.6268.6866.1766.4166.15549,900
10 May 202269.1169.5566.9567.7567.49368,400
09 May 202269.1169.6468.6568.8968.62353,300
06 May 202270.1470.6769.2169.7869.51455,800
05 May 202270.7870.9969.3670.1469.87335,800
04 May 202269.8771.7169.2571.5171.23255,000
03 May 202269.1270.1067.9069.8469.57299,700
02 May 202268.7770.0167.8169.1168.84402,700
29 Apr 202269.7370.0968.2068.3768.11724,000
28 Apr 202269.5170.1168.9169.8969.62352,500
27 Apr 202269.5370.1669.0869.2668.99372,200
26 Apr 202270.8671.6869.5569.5569.28800,400
25 Apr 202271.1571.8970.0271.8671.58453,300
22 Apr 202273.1773.1771.3571.5071.22485,000
21 Apr 202273.8674.3372.6172.9872.70514,700
20 Apr 202272.9074.0872.6773.0572.77393,600
19 Apr 202271.2972.8770.0872.6272.34554,700
18 Apr 202270.8871.3970.1170.4770.20417,700
14 Apr 202270.5371.4069.8270.3470.07375,100
13 Apr 202268.9570.6168.3670.5670.29359,900
12 Apr 202269.8570.4968.6769.0568.78280,100
11 Apr 202269.5970.7369.5069.9569.68308,100
08 Apr 202269.9570.2469.3569.4469.17500,500
07 Apr 202271.2271.2269.4669.8669.59372,200
06 Apr 202270.2771.6270.1071.0170.74500,300
05 Apr 202269.3071.6269.3070.4270.15434,900
04 Apr 202271.3771.3769.7470.9770.70256,700
01 Apr 202272.2472.5871.3171.6271.34514,900
31 Mar 202272.1372.9271.5971.5971.31430,100
30 Mar 202273.4173.6571.7272.3472.06418,000
29 Mar 202272.9073.9172.6873.4173.13308,900
28 Mar 202272.4572.6371.5572.5872.30287,800
25 Mar 202271.7572.9071.6172.8672.58240,700
24 Mar 202271.2471.7570.6571.5471.26298,800
23 Mar 202272.2072.2870.7970.8470.57313,400
22 Mar 202272.3973.4072.0972.6072.32365,800
21 Mar 202272.9173.0071.2672.1471.86369,800
18 Mar 202271.8871.8870.2371.1370.85702,200
17 Mar 202271.8572.4171.0572.1171.83382,500
16 Mar 202271.9273.2871.4572.6772.39349,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...