Singapore markets open in 8 hours 51 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.22-0.31 (-0.59%)
As of 11:08AM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202452.2352.3551.9552.2252.2246,549
27 Feb 202451.9152.5851.6252.5352.53411,300
26 Feb 202451.7052.4751.3851.7751.77530,600
23 Feb 202451.6652.3051.1051.9451.94352,800
22 Feb 202451.5651.8051.2051.6051.60312,000
21 Feb 202451.2851.5450.7651.5151.51336,500
20 Feb 202451.0451.7751.0451.3951.39331,100
16 Feb 202451.5152.0351.1251.5551.55352,800
15 Feb 202451.1652.3151.1251.8151.81375,600
14 Feb 202450.3151.0950.1851.0451.04402,200
13 Feb 202450.4650.7649.4450.0950.09565,900
12 Feb 202450.9652.2550.9251.8151.81375,000
09 Feb 202450.5051.4150.0751.1651.16464,300
08 Feb 202450.3950.9450.0850.4750.47438,700
07 Feb 202450.2451.3149.5550.7350.73471,500
06 Feb 202450.3451.0950.2150.3050.30474,000
05 Feb 202451.0351.0550.3850.6850.68545,000
02 Feb 202450.8652.1450.8151.5351.53478,200
01 Feb 202452.3652.6250.2651.8151.81497,900
31 Jan 202453.5954.0051.9352.1252.121,124,800
30 Jan 202454.4354.6354.1754.1754.17449,700
29 Jan 202453.4554.6753.3454.6654.66468,500
26 Jan 202453.7254.0052.9953.4553.45511,300
25 Jan 202454.5254.9552.9753.4653.46818,500
24 Jan 202454.4155.0054.0154.1754.17451,700
23 Jan 202455.4055.6554.2554.2554.25481,800
22 Jan 202454.8855.4154.4555.0755.07418,100
19 Jan 202453.7054.5452.9954.5354.53440,400
18 Jan 202452.9253.8352.3853.0053.00496,000
17 Jan 202451.5852.3351.2851.8951.89618,800
16 Jan 202452.0552.5251.7352.3752.37599,700
12 Jan 202453.1353.6052.3952.8552.85471,000
11 Jan 202453.2953.6652.3352.9752.97413,900
10 Jan 202453.1953.9552.8853.7653.76334,500
09 Jan 202453.3753.8553.1553.3953.39269,200
08 Jan 202453.2654.1053.0454.0154.01333,600
05 Jan 202453.0654.1252.8253.6653.66637,500
04 Jan 202452.6953.6452.5553.3953.39387,100
03 Jan 202453.7553.8552.7752.8252.82480,900
02 Jan 202453.0154.5053.0154.2354.23530,000
29 Dec 202353.8354.2053.3253.4153.41363,300
28 Dec 202354.1254.3753.8554.1454.14281,400
27 Dec 202354.2154.4753.5854.1654.16283,200
26 Dec 202353.9654.5053.7654.2454.24254,800
22 Dec 202353.9154.3253.7153.9953.99233,900
21 Dec 202354.2554.8653.3353.6653.66391,900
20 Dec 202354.2254.8053.6753.6853.68562,900
19 Dec 202354.1854.9953.9054.4754.47451,100
18 Dec 202354.3254.8753.4154.0954.09498,600
15 Dec 202354.8555.1453.5753.9653.961,151,300
14 Dec 202355.5756.7554.3954.9054.90679,700
13 Dec 202351.3054.3051.3054.2654.26529,100
12 Dec 202351.7751.9051.3751.4351.43341,700
11 Dec 202352.1252.3151.6451.7551.75332,800
08 Dec 202352.4052.8351.8552.0952.09333,100
07 Dec 202351.8152.6451.7952.2352.23478,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...