Yahoo

Mail

Singapore markets close in 49 minutes

Straits Times Index
3,075.63
-11.61(-0.38%)
Nikkei
32,858.31
-587.59(-1.76%)
Hang Seng
16,334.56
-128.70(-0.78%)
FTSE 100
7,515.38
0.00(0.00%)
Bitcoin USD
43,852.39
+53.33(+0.12%)
CMC Crypto 200
895.38
+652.70(+268.96%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	51.47	52.38	51.44	51.80	51.80	485,000
05 Dec 2023	51.25	51.55	50.69	51.12	51.12	458,700
04 Dec 2023	49.20	51.72	49.20	51.59	51.59	698,800
01 Dec 2023	47.42	49.68	47.28	49.53	49.53	501,600
01 Dec 2023	0.257 Dividend
30 Nov 2023	50.75	51.43	50.42	50.57	50.31	770,100
29 Nov 2023	50.40	51.37	50.37	50.69	50.43	516,300
28 Nov 2023	50.28	50.38	49.55	50.00	49.75	360,300
27 Nov 2023	50.18	50.53	49.63	50.23	49.97	560,000
24 Nov 2023	49.93	50.49	49.82	50.45	50.19	241,400
22 Nov 2023	50.00	50.29	49.60	49.81	49.56	369,200
21 Nov 2023	49.42	49.68	49.06	49.61	49.36	464,000
20 Nov 2023	50.57	50.71	49.72	49.73	49.48	417,700
17 Nov 2023	50.40	50.91	50.20	50.65	50.39	1,043,100
16 Nov 2023	49.61	49.94	49.08	49.86	49.61	636,500
15 Nov 2023	48.71	49.98	48.70	49.63	49.38	686,200
14 Nov 2023	46.70	48.89	46.70	48.81	48.56	710,000
13 Nov 2023	45.16	45.39	44.60	45.37	45.14	345,300
10 Nov 2023	45.91	45.91	45.14	45.30	45.07	377,300
09 Nov 2023	46.14	46.35	45.57	45.72	45.49	466,400
08 Nov 2023	46.10	46.21	45.87	46.11	45.88	369,400
07 Nov 2023	45.97	46.24	45.57	46.13	45.90	389,600
06 Nov 2023	46.83	47.26	45.93	46.16	45.93	363,000
03 Nov 2023	47.00	47.68	46.75	46.83	46.59	370,600
02 Nov 2023	43.75	45.86	43.75	45.86	45.63	576,200
01 Nov 2023	43.81	43.99	42.96	43.42	43.20	512,000
31 Oct 2023	44.00	44.56	43.56	43.86	43.64	666,500
30 Oct 2023	44.11	44.26	43.54	43.92	43.70	603,500
27 Oct 2023	44.66	44.66	43.30	43.64	43.42	577,400
26 Oct 2023	44.23	45.12	43.93	44.96	44.73	450,900
25 Oct 2023	44.05	44.64	43.50	44.08	43.86	774,800
24 Oct 2023	44.30	44.74	43.63	44.40	44.17	466,300
23 Oct 2023	45.28	45.59	44.15	44.23	44.01	687,400
20 Oct 2023	46.51	46.51	45.16	45.31	45.08	654,600
19 Oct 2023	48.76	49.24	46.38	46.43	46.19	1,035,200
18 Oct 2023	47.32	49.40	47.12	48.91	48.66	1,043,400
17 Oct 2023	48.02	49.78	48.02	49.31	49.06	777,800
16 Oct 2023	47.76	48.80	47.76	48.29	48.04	482,700
13 Oct 2023	48.00	48.11	47.05	47.30	47.06	397,500
12 Oct 2023	48.35	48.35	47.23	47.68	47.44	367,900
11 Oct 2023	48.49	48.83	47.70	48.27	48.02	528,300
10 Oct 2023	48.39	48.73	48.13	48.32	48.07	351,600
09 Oct 2023	47.42	48.30	47.42	47.99	47.75	424,200
06 Oct 2023	47.06	48.29	46.85	47.93	47.69	560,900
05 Oct 2023	46.53	47.74	46.22	47.59	47.35	539,900
04 Oct 2023	46.28	46.62	45.75	46.60	46.36	819,600
03 Oct 2023	46.58	46.58	45.86	46.25	46.01	676,300
02 Oct 2023	47.91	47.98	46.37	46.64	46.40	537,800
29 Sept 2023	48.37	48.90	47.87	47.98	47.74	380,800
28 Sept 2023	47.71	48.36	47.55	47.90	47.66	506,400
27 Sept 2023	47.71	47.92	47.10	47.56	47.32	558,900
26 Sept 2023	47.53	48.06	46.94	46.98	46.74	517,700
25 Sept 2023	47.16	47.90	46.92	47.84	47.60	395,500
22 Sept 2023	47.53	47.84	46.94	47.18	46.94	505,400
21 Sept 2023	47.96	47.96	47.20	47.42	47.18	524,300
20 Sept 2023	48.42	49.16	48.21	48.22	47.97	790,000
19 Sept 2023	47.90	48.32	47.66	48.15	47.91	585,500
18 Sept 2023	48.40	48.40	47.81	47.96	47.72	520,000
15 Sept 2023	48.45	48.85	48.09	48.52	48.27	2,750,000
14 Sept 2023	47.34	48.18	47.28	48.16	47.92	590,200
13 Sept 2023	47.46	47.48	46.35	47.02	46.78	654,200
12 Sept 2023	46.79	47.23	46.30	47.20	46.96	577,400
11 Sept 2023	47.51	48.51	46.61	46.72	46.48	438,400
08 Sept 2023	47.01	47.38	46.70	47.22	46.98	364,500
07 Sept 2023	47.50	47.93	46.51	46.82	46.58	672,200
06 Sept 2023	48.78	49.30	47.53	47.71	47.47	380,300
05 Sept 2023	49.44	49.53	48.83	49.01	48.76	391,200
05 Sept 2023	0.27 Dividend
01 Sept 2023	49.46	50.31	49.41	49.95	49.43	439,900
31 Aug 2023	49.33	49.69	48.99	49.09	48.58	442,400
30 Aug 2023	50.09	50.09	49.18	49.33	48.81	346,900
29 Aug 2023	49.76	50.43	49.39	50.12	49.60	326,900
28 Aug 2023	49.14	50.09	49.06	49.87	49.35	506,300
25 Aug 2023	49.26	49.63	48.68	49.13	48.62	548,100
24 Aug 2023	48.90	49.91	48.87	49.08	48.57	240,300
23 Aug 2023	48.65	49.22	48.51	49.21	48.70	315,600
22 Aug 2023	49.69	50.18	48.59	48.64	48.13	433,800
21 Aug 2023	50.28	50.54	49.32	49.78	49.26	386,900
18 Aug 2023	50.22	50.93	50.13	50.26	49.73	640,200
17 Aug 2023	50.71	51.08	50.51	50.57	50.04	310,000
16 Aug 2023	50.93	51.46	50.59	50.62	50.09	351,000
15 Aug 2023	51.50	51.81	50.78	50.96	50.43	362,000
14 Aug 2023	52.40	52.60	51.72	52.16	51.61	289,400
11 Aug 2023	52.15	52.95	52.15	52.68	52.13	242,900
10 Aug 2023	53.26	53.56	52.45	52.59	52.04	353,800
09 Aug 2023	53.22	53.49	52.85	52.99	52.44	362,600
08 Aug 2023	52.58	53.50	51.59	53.34	52.78	385,200
07 Aug 2023	53.43	53.94	53.09	53.80	53.24	346,400
04 Aug 2023	53.42	54.15	53.18	53.33	52.77	420,400
03 Aug 2023	53.37	53.98	52.95	53.59	53.03	415,400
02 Aug 2023	52.78	53.59	52.78	53.38	52.82	603,600
01 Aug 2023	53.03	53.75	52.37	53.59	53.03	754,400
31 Jul 2023	53.13	53.54	52.77	53.18	52.62	1,585,400
28 Jul 2023	52.54	53.34	52.31	53.02	52.47	505,400
27 Jul 2023	53.92	54.04	52.07	52.14	51.59	899,800
26 Jul 2023	53.44	54.12	53.38	53.68	53.12	726,200
25 Jul 2023	53.50	54.03	52.73	52.83	52.28	874,500
24 Jul 2023	52.45	53.52	52.41	53.36	52.80	462,100
21 Jul 2023	52.86	53.11	52.16	52.57	52.02	663,000
20 Jul 2023	53.91	53.91	51.33	52.55	52.00	1,064,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,075.63-11.61(-0.38%)

Nikkei32,858.31-587.59(-1.76%)

Hang Seng16,334.56-128.70(-0.78%)

FTSE 1007,515.380.00(0.00%)

Bitcoin USD43,852.39+53.33(+0.12%)

CMC Crypto 200895.38+652.70(+268.96%)

Commerce Bancshares, Inc. (CBSH)

Straits Times Index
3,075.63
-11.61(-0.38%)

Nikkei
32,858.31
-587.59(-1.76%)

Hang Seng
16,334.56
-128.70(-0.78%)

FTSE 100
7,515.38
0.00(0.00%)

Bitcoin USD
43,852.39
+53.33(+0.12%)

CMC Crypto 200
895.38
+652.70(+268.96%)