CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202351.2151.2650.6151.0151.01348,586
08 Jun 202351.8851.8850.9251.4451.44522,600
07 Jun 202350.8552.3050.4752.0452.04480,600
06 Jun 202348.5650.8248.4350.4750.47561,500
05 Jun 202350.0350.0647.9748.3548.35737,800
02 Jun 202348.9350.7048.7950.5750.57535,500
02 Jun 20230.27 Dividend
01 Jun 202348.2649.0347.5248.6648.39407,700
31 May 202348.4748.6747.0547.9547.681,030,700
30 May 202348.7749.0548.0548.7548.48443,500
26 May 202348.3348.6547.5148.6148.34336,500
25 May 202347.6348.3947.3148.3048.03518,100
24 May 202348.6248.6247.7847.9547.68543,800
23 May 202349.1350.0248.7348.7748.50444,200
22 May 202349.1849.4748.5249.1148.84538,400
19 May 202350.1250.6448.2548.6348.36674,000
18 May 202350.0650.4449.1549.6549.37613,400
17 May 202349.0450.8748.7650.1749.89868,400
16 May 202348.7549.3248.3148.3348.06461,900
15 May 202348.9250.0048.6649.7549.47371,900
12 May 202348.9149.0848.0148.7548.48337,700
11 May 202348.7549.2548.2648.5348.26474,300
10 May 202351.1951.1948.7549.3449.07606,600
09 May 202350.5050.9150.1650.4950.21435,700
08 May 202352.0352.1150.4550.9250.64518,700
05 May 202352.6152.6151.0751.5351.24902,100
04 May 202352.1552.3050.3650.6450.361,271,200
03 May 202353.8955.3052.7653.1052.81900,900
02 May 202355.2755.5353.0153.6853.38894,600
01 May 202355.6755.9155.0555.5355.22634,900
28 Apr 202355.2656.5554.7955.8555.541,970,500
27 Apr 202353.3855.3853.3855.2654.95664,200
26 Apr 202352.3753.4052.2353.3153.01704,100
25 Apr 202353.6654.1352.2152.4052.11534,100
24 Apr 202354.1154.8653.9754.3154.01400,400
21 Apr 202354.4854.8153.8554.5754.27481,600
20 Apr 202354.0054.7653.9954.3754.07492,200
19 Apr 202354.2354.6453.1854.3854.08829,000
18 Apr 202356.7656.8053.8454.2853.98702,700
17 Apr 202355.1056.4854.6656.4456.13588,000
14 Apr 202356.5657.0154.8155.1454.83545,800
13 Apr 202355.4456.2754.9655.9955.68608,000
12 Apr 202356.1256.9555.1255.4455.13511,300
11 Apr 202356.3656.5055.7255.8155.50473,200
10 Apr 202356.0056.7955.6456.3156.00461,600
06 Apr 202356.8957.3756.0756.3556.04701,700
05 Apr 202357.3058.1756.6757.1256.80540,800
04 Apr 202358.9558.9557.5358.2557.93402,900
03 Apr 202358.5858.9758.0258.7958.46528,200
31 Mar 202358.9659.0858.2158.3558.031,279,800
30 Mar 202359.8559.8558.1858.2757.95341,800
29 Mar 202359.0559.4358.3659.3759.04497,800
28 Mar 202357.8758.7857.6358.5258.20473,100
27 Mar 202359.3459.5058.0158.0657.74530,700
24 Mar 202356.0957.9655.7257.7957.47509,000
23 Mar 202358.5758.6256.2956.6056.29634,900
22 Mar 202360.4160.8257.9257.9957.67481,400
21 Mar 202360.6462.0059.7860.7460.40705,100
20 Mar 202359.0060.1758.4558.8458.51556,800
17 Mar 202360.0160.0157.8658.1457.821,047,800
16 Mar 202358.7062.0257.9660.6260.28838,600
15 Mar 202358.0159.9857.5559.2458.91879,500
14 Mar 202361.8662.6659.2259.8659.53959,800
13 Mar 202358.2260.2855.8358.8658.531,591,500
10 Mar 202360.1162.1559.6160.6360.29846,800
09 Mar 202363.3263.3661.4361.6261.28674,700
08 Mar 202363.7864.3063.3663.7963.44247,900
07 Mar 202365.0065.0163.5163.7663.41349,800
06 Mar 202365.3965.9765.0065.2764.91374,000
06 Mar 20230.27 Dividend
03 Mar 202365.5666.1264.9266.0265.39346,500
02 Mar 202365.4765.4864.5765.3664.73473,100
01 Mar 202365.5665.9365.1465.6865.05442,300
28 Feb 202366.8667.2166.1366.1565.51635,500
27 Feb 202366.8967.3766.5966.6766.03339,700
24 Feb 202365.7066.8865.3666.7666.12454,200
23 Feb 202366.0466.5065.5965.8765.24335,500
22 Feb 202366.3666.6265.8566.0265.39462,100
21 Feb 202366.9567.1666.1266.3465.70352,300
17 Feb 202366.4467.3566.2967.0266.38397,800
16 Feb 202366.2766.9866.1666.3065.66323,000
15 Feb 202366.3166.9766.0066.8766.23279,100
14 Feb 202366.7067.0165.9166.4365.79245,200
13 Feb 202366.3667.0666.2766.9066.26284,600
10 Feb 202366.6066.7966.1066.5965.95499,500
09 Feb 202367.2767.6866.3466.3765.73386,600
08 Feb 202367.4067.8366.7966.8366.19327,500
07 Feb 202366.8667.8366.2167.7467.09383,500
06 Feb 202367.6467.9866.8167.0266.38342,900
03 Feb 202367.1468.1067.0067.8067.15600,400
02 Feb 202366.1467.2865.6867.2566.60445,000
01 Feb 202366.1666.5365.4666.0465.40425,500
31 Jan 202365.5866.5965.1366.5665.92710,800
30 Jan 202365.3466.0965.1065.1964.56339,300
27 Jan 202365.4065.7265.0765.4264.79255,000
26 Jan 202365.6566.1964.9965.4064.77291,800
25 Jan 202365.7366.1565.3065.6865.05347,300
24 Jan 202365.7466.2165.1366.0265.39456,500
23 Jan 202365.6266.2965.4465.8365.20516,100
20 Jan 202366.1966.4465.1965.5764.94552,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...