Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Commerce Bancshares, Inc. (CBSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 64.62 | 65.83 | 64.61 | 65.08 | 65.08 | 698,700 |
| 25 Jul 2024 | 63.63 | 65.38 | 63.49 | 64.24 | 64.24 | 832,700 |
| 24 Jul 2024 | 63.57 | 64.47 | 63.48 | 63.69 | 63.69 | 829,300 |
| 23 Jul 2024 | 63.52 | 64.91 | 63.52 | 64.00 | 64.00 | 629,600 |
| 22 Jul 2024 | 63.30 | 64.25 | 63.30 | 63.78 | 63.78 | 938,000 |
| 19 Jul 2024 | 63.82 | 64.39 | 63.16 | 63.23 | 63.23 | 1,085,900 |
| 18 Jul 2024 | 61.86 | 63.74 | 61.86 | 63.51 | 63.51 | 1,495,800 |
| 17 Jul 2024 | 60.48 | 62.07 | 60.26 | 61.69 | 61.69 | 780,900 |
| 16 Jul 2024 | 59.92 | 61.43 | 59.13 | 61.25 | 61.25 | 829,700 |
| 15 Jul 2024 | 58.74 | 59.88 | 58.72 | 59.56 | 59.56 | 474,200 |
| 12 Jul 2024 | 57.84 | 58.33 | 57.42 | 58.13 | 58.13 | 522,700 |
| 11 Jul 2024 | 57.57 | 58.19 | 57.45 | 57.52 | 57.52 | 659,900 |
| 10 Jul 2024 | 56.22 | 57.32 | 56.15 | 57.00 | 57.00 | 807,100 |
| 09 Jul 2024 | 55.39 | 56.33 | 55.20 | 56.30 | 56.30 | 517,600 |
| 08 Jul 2024 | 55.45 | 55.88 | 55.34 | 55.39 | 55.39 | 518,300 |
| 05 Jul 2024 | 55.24 | 55.75 | 54.88 | 55.02 | 55.02 | 756,900 |
| 03 Jul 2024 | 56.19 | 56.36 | 55.47 | 55.47 | 55.47 | 308,600 |
| 02 Jul 2024 | 55.00 | 56.12 | 55.00 | 55.87 | 55.87 | 380,600 |
| 01 Jul 2024 | 55.64 | 56.09 | 55.20 | 55.22 | 55.22 | 472,700 |
| 28 Jun 2024 | 55.00 | 55.95 | 54.89 | 55.78 | 55.78 | 720,900 |
| 27 Jun 2024 | 54.33 | 54.91 | 53.94 | 54.71 | 54.71 | 405,800 |
| 26 Jun 2024 | 53.85 | 54.39 | 53.50 | 54.33 | 54.33 | 434,500 |
| 25 Jun 2024 | 54.33 | 54.39 | 53.45 | 53.94 | 53.94 | 399,200 |
| 24 Jun 2024 | 54.29 | 54.92 | 53.95 | 54.10 | 54.10 | 606,200 |
| 21 Jun 2024 | 53.60 | 54.09 | 53.18 | 54.09 | 54.09 | 1,079,500 |
| 20 Jun 2024 | 53.36 | 53.68 | 53.23 | 53.45 | 53.45 | 267,100 |
| 18 Jun 2024 | 53.45 | 54.22 | 53.13 | 53.57 | 53.57 | 311,200 |
| 17 Jun 2024 | 52.75 | 53.50 | 52.56 | 53.45 | 53.45 | 321,900 |
| 14 Jun 2024 | 52.47 | 53.00 | 52.47 | 52.95 | 52.95 | 336,500 |
| 13 Jun 2024 | 53.91 | 53.91 | 52.96 | 52.96 | 52.96 | 264,000 |
| 12 Jun 2024 | 54.31 | 54.84 | 53.52 | 53.95 | 53.95 | 413,900 |
| 11 Jun 2024 | 53.39 | 53.62 | 52.75 | 53.35 | 53.35 | 406,500 |
| 10 Jun 2024 | 53.82 | 54.06 | 53.19 | 53.60 | 53.60 | 333,700 |
| 07 Jun 2024 | 53.84 | 54.34 | 53.75 | 54.26 | 54.26 | 266,700 |
| 06 Jun 2024 | 54.05 | 54.56 | 53.92 | 54.29 | 54.29 | 417,500 |
| 05 Jun 2024 | 54.44 | 54.83 | 53.84 | 54.23 | 54.23 | 416,000 |
| 05 Jun 2024 | 0.27 Dividend | |||||
| 04 Jun 2024 | 54.42 | 55.12 | 54.41 | 54.45 | 54.18 | 459,500 |
| 03 Jun 2024 | 56.00 | 56.00 | 54.60 | 54.98 | 54.71 | 429,200 |
| 31 May 2024 | 55.72 | 56.36 | 55.54 | 55.64 | 55.36 | 856,900 |
| 30 May 2024 | 55.06 | 55.68 | 54.93 | 55.45 | 55.18 | 1,577,100 |
| 29 May 2024 | 54.49 | 54.69 | 53.01 | 54.42 | 54.15 | 662,200 |
| 28 May 2024 | 55.75 | 55.91 | 54.76 | 54.79 | 54.52 | 451,500 |
| 24 May 2024 | 55.16 | 55.20 | 54.68 | 55.06 | 54.79 | 323,900 |
| 23 May 2024 | 56.08 | 56.39 | 54.90 | 54.98 | 54.71 | 302,100 |
| 22 May 2024 | 56.76 | 57.33 | 55.93 | 56.00 | 55.72 | 316,500 |
| 21 May 2024 | 56.70 | 57.15 | 56.70 | 56.87 | 56.59 | 349,500 |
| 20 May 2024 | 56.90 | 56.90 | 56.39 | 56.70 | 56.42 | 336,100 |
| 17 May 2024 | 56.39 | 57.00 | 56.37 | 56.96 | 56.68 | 237,900 |
| 16 May 2024 | 56.89 | 57.02 | 56.21 | 56.26 | 55.98 | 418,000 |
| 15 May 2024 | 57.23 | 57.48 | 56.30 | 56.88 | 56.60 | 285,700 |
| 14 May 2024 | 56.72 | 56.95 | 56.33 | 56.80 | 56.52 | 272,400 |
| 13 May 2024 | 56.74 | 57.05 | 56.26 | 56.38 | 56.10 | 359,500 |
| 10 May 2024 | 57.23 | 57.30 | 56.51 | 56.68 | 56.40 | 347,200 |
| 09 May 2024 | 56.53 | 57.18 | 56.40 | 57.08 | 56.80 | 490,700 |
| 08 May 2024 | 55.84 | 56.59 | 55.64 | 56.41 | 56.13 | 337,400 |
| 07 May 2024 | 56.50 | 56.98 | 56.01 | 56.02 | 55.74 | 559,000 |
| 06 May 2024 | 56.34 | 56.58 | 56.01 | 56.15 | 55.87 | 353,000 |
| 03 May 2024 | 56.71 | 57.00 | 55.78 | 56.14 | 55.86 | 350,000 |
| 02 May 2024 | 56.08 | 56.31 | 55.32 | 56.10 | 55.82 | 353,800 |
| 01 May 2024 | 54.93 | 56.40 | 54.93 | 55.76 | 55.48 | 502,400 |
| 30 Apr 2024 | 54.49 | 55.21 | 54.30 | 54.68 | 54.41 | 590,900 |
| 29 Apr 2024 | 55.47 | 55.69 | 54.78 | 54.79 | 54.52 | 393,300 |
| 26 Apr 2024 | 55.13 | 56.13 | 55.13 | 55.41 | 55.14 | 300,200 |
| 25 Apr 2024 | 55.71 | 55.71 | 54.77 | 55.44 | 55.17 | 331,200 |
| 24 Apr 2024 | 54.51 | 56.00 | 54.51 | 55.92 | 55.64 | 404,800 |
| 23 Apr 2024 | 54.87 | 55.92 | 54.45 | 55.10 | 54.83 | 412,100 |
| 22 Apr 2024 | 54.00 | 55.33 | 53.61 | 54.92 | 54.65 | 444,200 |
| 19 Apr 2024 | 53.40 | 54.57 | 53.12 | 53.85 | 53.58 | 772,600 |
| 18 Apr 2024 | 52.97 | 53.37 | 52.30 | 53.10 | 52.84 | 493,200 |
| 17 Apr 2024 | 53.23 | 53.48 | 52.60 | 53.07 | 52.81 | 810,400 |
| 16 Apr 2024 | 51.70 | 53.11 | 51.00 | 52.01 | 51.75 | 873,500 |
| 15 Apr 2024 | 51.72 | 52.32 | 50.92 | 51.23 | 50.98 | 575,600 |
| 12 Apr 2024 | 51.30 | 51.70 | 51.14 | 51.41 | 51.16 | 320,700 |
| 11 Apr 2024 | 52.19 | 52.45 | 51.01 | 51.76 | 51.50 | 360,800 |
| 10 Apr 2024 | 52.90 | 52.90 | 51.43 | 51.93 | 51.67 | 619,900 |
| 09 Apr 2024 | 54.00 | 54.64 | 53.60 | 53.86 | 53.59 | 526,600 |
| 08 Apr 2024 | 53.13 | 54.40 | 53.05 | 54.00 | 53.73 | 944,700 |
| 05 Apr 2024 | 52.30 | 53.14 | 52.29 | 52.94 | 52.68 | 513,600 |
| 04 Apr 2024 | 52.96 | 53.38 | 52.56 | 52.56 | 52.30 | 666,500 |
| 03 Apr 2024 | 51.70 | 52.47 | 51.67 | 52.28 | 52.02 | 573,400 |
| 02 Apr 2024 | 52.24 | 52.26 | 51.54 | 52.00 | 51.74 | 440,400 |
| 01 Apr 2024 | 53.35 | 53.35 | 51.99 | 52.43 | 52.17 | 367,600 |
| 28 Mar 2024 | 53.22 | 53.57 | 52.86 | 53.20 | 52.94 | 394,700 |
| 27 Mar 2024 | 51.50 | 53.34 | 51.50 | 53.33 | 53.07 | 338,800 |
| 26 Mar 2024 | 51.71 | 51.71 | 51.11 | 51.49 | 51.23 | 356,900 |
| 25 Mar 2024 | 51.17 | 51.69 | 51.09 | 51.39 | 51.14 | 201,700 |
| 22 Mar 2024 | 51.76 | 51.78 | 50.84 | 51.07 | 50.82 | 365,300 |
| 21 Mar 2024 | 51.61 | 52.28 | 51.42 | 51.84 | 51.58 | 399,600 |
| 20 Mar 2024 | 50.41 | 51.72 | 50.36 | 51.33 | 51.08 | 505,600 |
| 19 Mar 2024 | 50.46 | 50.97 | 50.28 | 50.59 | 50.34 | 535,000 |
| 18 Mar 2024 | 50.69 | 51.06 | 50.36 | 50.42 | 50.17 | 437,700 |
| 15 Mar 2024 | 50.83 | 51.76 | 50.81 | 50.90 | 50.65 | 1,327,500 |
| 14 Mar 2024 | 52.09 | 52.09 | 50.67 | 50.95 | 50.70 | 367,000 |
| 13 Mar 2024 | 52.03 | 53.20 | 51.75 | 52.00 | 51.74 | 388,200 |
| 12 Mar 2024 | 52.35 | 52.88 | 51.91 | 52.15 | 51.89 | 333,000 |
| 11 Mar 2024 | 52.48 | 52.86 | 52.27 | 52.48 | 52.22 | 336,500 |
| 08 Mar 2024 | 52.99 | 53.37 | 52.63 | 52.67 | 52.41 | 291,700 |
| 07 Mar 2024 | 53.41 | 53.76 | 52.52 | 52.56 | 52.30 | 329,000 |
| 06 Mar 2024 | 53.30 | 53.74 | 52.47 | 53.00 | 52.74 | 550,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.