Yahoo

Mail

Singapore markets close in 6 hours 19 minutes

Straits Times Index
3,240.19
+4.11(+0.13%)
Nikkei
27,951.97
+377.54(+1.37%)
Hang Seng
19,483.12
+32.89(+0.17%)
FTSE 100
7,472.17
-17.02(-0.23%)
BTC-USD
17,234.98
+395.47(+2.35%)
CMC Crypto 200
406.21
+11.52(+2.92%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	67.22	67.72	66.99	67.41	67.41	244,100
07 Dec 2022	67.55	67.90	66.83	67.08	67.08	262,800
06 Dec 2022	68.48	68.83	67.54	67.79	67.79	369,600
05 Dec 2022	70.23	70.23	67.91	68.43	68.43	289,900
02 Dec 2022	70.05	70.96	70.05	70.64	70.64	292,300
01 Dec 2022	71.87	72.60	70.31	70.80	70.80	380,900
01 Dec 2022	0.265 Dividend
30 Nov 2022	73.19	75.21	72.02	74.92	74.65	522,500
29 Nov 2022	73.05	73.74	72.83	73.35	73.09	206,700
28 Nov 2022	74.32	74.77	72.88	73.19	72.93	301,000
25 Nov 2022	74.47	75.06	73.19	74.94	74.67	143,700
23 Nov 2022	74.40	74.98	73.94	74.17	73.91	212,700
22 Nov 2022	74.00	74.72	73.89	74.59	74.33	235,800
21 Nov 2022	73.07	73.90	73.07	73.88	73.62	249,900
18 Nov 2022	72.65	73.17	72.02	73.07	72.81	282,600
17 Nov 2022	71.38	71.65	70.61	71.51	71.26	305,800
16 Nov 2022	72.80	73.09	71.85	71.99	71.74	243,500
15 Nov 2022	73.33	74.00	72.23	72.50	72.24	309,000
14 Nov 2022	71.88	73.40	71.49	72.72	72.46	349,900
11 Nov 2022	72.77	73.44	71.58	71.95	71.70	336,100
10 Nov 2022	72.14	72.95	71.29	72.87	72.61	435,000
09 Nov 2022	70.80	71.45	70.66	70.82	70.57	300,500
08 Nov 2022	70.99	71.79	70.59	71.40	71.15	247,700
07 Nov 2022	70.67	71.11	70.21	70.86	70.61	253,500
04 Nov 2022	70.05	70.69	69.73	70.37	70.12	301,600
03 Nov 2022	69.89	70.04	68.93	69.43	69.18	340,900
02 Nov 2022	71.07	71.68	69.85	70.21	69.96	323,700
01 Nov 2022	71.04	71.28	70.52	71.09	70.84	313,900
31 Oct 2022	70.03	70.93	70.01	70.84	70.59	802,900
28 Oct 2022	69.39	70.79	69.11	70.76	70.51	380,700
27 Oct 2022	69.03	69.34	68.66	68.81	68.57	333,800
26 Oct 2022	69.02	69.39	68.21	68.80	68.56	367,800
25 Oct 2022	68.83	69.07	68.33	68.77	68.53	356,800
24 Oct 2022	69.24	69.79	68.19	68.35	68.11	379,500
21 Oct 2022	68.04	69.03	67.42	68.71	68.47	259,900
20 Oct 2022	69.61	69.84	67.31	67.86	67.62	330,200
19 Oct 2022	69.61	70.86	69.00	69.64	69.39	355,100
18 Oct 2022	71.22	72.74	70.04	70.55	70.30	530,600
17 Oct 2022	71.66	72.82	71.18	72.60	72.34	392,300
14 Oct 2022	71.78	72.13	70.53	70.81	70.56	391,900
13 Oct 2022	67.88	71.35	67.30	71.20	70.95	309,800
12 Oct 2022	69.01	69.34	68.40	68.47	68.23	293,300
11 Oct 2022	68.99	69.77	68.45	69.04	68.80	463,200
10 Oct 2022	69.33	69.88	68.94	69.34	69.09	176,300
07 Oct 2022	70.19	70.19	68.85	69.18	68.94	268,800
06 Oct 2022	70.37	71.04	70.11	70.44	70.19	260,400
05 Oct 2022	70.10	71.11	69.98	70.82	70.57	496,900
04 Oct 2022	68.49	71.05	68.31	71.05	70.80	602,800
03 Oct 2022	66.62	67.95	66.33	67.85	67.61	392,100
30 Sept 2022	66.86	67.62	66.03	66.16	65.93	519,600
29 Sept 2022	66.54	67.01	66.25	66.67	66.43	299,100
28 Sept 2022	66.70	67.81	66.46	67.22	66.98	363,600
27 Sept 2022	68.35	68.56	66.34	66.69	66.45	354,500
26 Sept 2022	67.85	68.78	67.71	68.06	67.82	359,900
23 Sept 2022	68.20	68.52	67.65	68.47	68.23	346,800
22 Sept 2022	70.41	70.42	68.40	68.71	68.47	338,400
21 Sept 2022	71.02	71.78	70.07	70.07	69.82	309,600
20 Sept 2022	70.36	71.06	70.06	70.87	70.62	367,900
19 Sept 2022	69.06	70.73	69.06	70.50	70.25	324,200
16 Sept 2022	69.65	70.04	68.93	69.49	69.24	1,063,700
15 Sept 2022	70.24	70.79	69.86	69.89	69.64	399,200
14 Sept 2022	69.63	70.41	69.41	70.30	70.05	403,800
13 Sept 2022	70.23	70.33	69.14	69.50	69.25	330,300
12 Sept 2022	70.76	71.48	70.52	70.97	70.72	285,800
09 Sept 2022	70.72	71.34	70.43	70.75	70.50	297,100
08 Sept 2022	68.98	70.55	68.87	70.39	70.14	325,800
07 Sept 2022	67.66	69.46	67.43	69.44	69.19	372,800
06 Sept 2022	68.54	68.54	67.06	67.58	67.34	293,600
06 Sept 2022	0.265 Dividend
02 Sept 2022	69.04	69.63	68.24	68.39	67.88	444,200
01 Sept 2022	68.97	68.97	68.20	68.80	68.29	297,600
31 Aug 2022	69.16	69.49	68.73	68.77	68.26	353,200
30 Aug 2022	69.55	69.67	68.88	69.17	68.66	280,100
29 Aug 2022	70.30	70.30	69.18	69.45	68.94	246,000
26 Aug 2022	72.02	72.10	70.60	70.64	70.12	308,600
25 Aug 2022	70.85	71.79	70.69	71.76	71.23	317,200
24 Aug 2022	70.68	71.05	70.28	70.50	69.98	1,536,800
23 Aug 2022	71.26	71.73	70.72	70.80	70.28	539,100
22 Aug 2022	72.84	72.84	71.14	71.31	70.78	445,400
19 Aug 2022	73.57	73.57	72.98	73.43	72.89	341,800
18 Aug 2022	73.69	73.74	73.25	73.57	73.03	244,300
17 Aug 2022	73.45	73.91	73.17	73.59	73.05	214,800
16 Aug 2022	72.92	73.97	72.92	73.82	73.27	438,700
15 Aug 2022	72.35	73.37	71.97	73.25	72.71	281,000
12 Aug 2022	72.47	72.72	71.99	72.65	72.11	298,300
11 Aug 2022	72.38	72.86	71.89	72.11	71.58	421,500
10 Aug 2022	72.00	72.67	71.94	72.32	71.78	423,800
09 Aug 2022	71.20	71.39	70.55	71.37	70.84	264,500
08 Aug 2022	71.40	71.84	70.89	71.02	70.49	383,900
05 Aug 2022	70.61	71.39	70.41	71.25	70.72	393,000
04 Aug 2022	70.24	70.70	70.02	70.61	70.09	330,700
03 Aug 2022	70.06	70.57	69.53	70.37	69.85	424,500
02 Aug 2022	70.28	70.84	69.65	69.93	69.41	297,100
01 Aug 2022	69.25	70.54	68.98	70.29	69.77	365,700
29 Jul 2022	69.31	70.12	69.22	69.49	68.98	658,700
28 Jul 2022	69.12	69.58	68.44	69.16	68.65	343,300
27 Jul 2022	68.70	69.75	68.51	69.25	68.74	328,800
26 Jul 2022	68.99	69.76	68.59	68.76	68.25	364,500
25 Jul 2022	68.22	69.31	68.05	69.16	68.65	506,900
22 Jul 2022	68.29	68.49	67.14	67.43	66.93	299,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.19+4.11(+0.13%)

Nikkei27,951.97+377.54(+1.37%)

Hang Seng19,483.12+32.89(+0.17%)

FTSE 1007,472.17-17.02(-0.23%)

BTC-USD17,234.98+395.47(+2.35%)

CMC Crypto 200406.21+11.52(+2.92%)

Commerce Bancshares, Inc. (CBSH)

Straits Times Index
3,240.19
+4.11(+0.13%)

Nikkei
27,951.97
+377.54(+1.37%)

Hang Seng
19,483.12
+32.89(+0.17%)

FTSE 100
7,472.17
-17.02(-0.23%)

BTC-USD
17,234.98
+395.47(+2.35%)

CMC Crypto 200
406.21
+11.52(+2.92%)