Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,418.87
+234.66(+1.11%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

66.13

+1.60

(+2.48%)

At close: 04:00PM EDT

66.63

+0.50

(+0.76%)

After hours:

05:13PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	65.02	66.44	64.39	66.13	66.13	588,400
23 Jun 2022	65.00	65.28	63.70	64.53	64.53	349,100
22 Jun 2022	64.16	65.82	64.16	65.12	65.12	455,500
21 Jun 2022	64.69	65.10	64.27	64.74	64.74	473,700
17 Jun 2022	63.70	64.46	63.54	63.88	63.88	842,500
16 Jun 2022	63.55	65.90	62.80	63.23	63.23	479,000
15 Jun 2022	65.64	65.69	64.13	64.60	64.60	414,800
14 Jun 2022	65.12	65.98	63.95	64.47	64.47	545,800
13 Jun 2022	64.58	65.90	64.28	65.03	65.03	537,700
10 Jun 2022	65.61	66.45	65.19	65.65	65.65	386,400
09 Jun 2022	68.50	68.76	67.02	67.05	67.05	370,700
08 Jun 2022	68.97	69.42	68.51	68.83	68.83	312,900
07 Jun 2022	68.35	69.56	68.06	69.50	69.50	297,700
06 Jun 2022	68.44	69.41	68.00	68.73	68.73	222,300
06 Jun 2022	0.265 Dividend
03 Jun 2022	69.04	69.28	68.38	68.53	68.26	236,300
02 Jun 2022	68.12	69.37	67.30	69.35	69.08	267,400
01 Jun 2022	69.00	69.42	67.14	68.09	67.83	327,600
31 May 2022	68.19	69.54	67.69	69.18	68.91	460,700
27 May 2022	68.05	68.75	67.72	68.75	68.48	283,900
26 May 2022	67.04	68.80	66.99	68.17	67.91	311,600
25 May 2022	66.29	67.51	65.84	66.75	66.49	547,300
24 May 2022	66.49	66.91	65.18	66.28	66.02	662,500
23 May 2022	66.55	67.36	66.00	66.85	66.59	515,100
20 May 2022	66.16	66.55	64.25	65.53	65.28	515,400
19 May 2022	66.54	67.15	65.55	65.82	65.57	392,500
18 May 2022	68.04	68.81	66.88	67.18	66.92	316,900
17 May 2022	67.61	68.67	67.15	68.59	68.32	366,900
16 May 2022	66.91	67.52	66.21	66.91	66.65	370,000
13 May 2022	67.36	67.97	66.27	66.94	66.68	300,800
12 May 2022	66.27	67.29	65.79	67.05	66.79	509,300
11 May 2022	67.62	68.68	66.17	66.41	66.15	549,900
10 May 2022	69.11	69.55	66.95	67.75	67.49	368,400
09 May 2022	69.11	69.64	68.65	68.89	68.62	353,300
06 May 2022	70.14	70.67	69.21	69.78	69.51	455,800
05 May 2022	70.78	70.99	69.36	70.14	69.87	335,800
04 May 2022	69.87	71.71	69.25	71.51	71.23	255,000
03 May 2022	69.12	70.10	67.90	69.84	69.57	299,700
02 May 2022	68.77	70.01	67.81	69.11	68.84	402,700
29 Apr 2022	69.73	70.09	68.20	68.37	68.11	724,000
28 Apr 2022	69.51	70.11	68.91	69.89	69.62	352,500
27 Apr 2022	69.53	70.16	69.08	69.26	68.99	372,200
26 Apr 2022	70.86	71.68	69.55	69.55	69.28	800,400
25 Apr 2022	71.15	71.89	70.02	71.86	71.58	453,300
22 Apr 2022	73.17	73.17	71.35	71.50	71.22	485,000
21 Apr 2022	73.86	74.33	72.61	72.98	72.70	514,700
20 Apr 2022	72.90	74.08	72.67	73.05	72.77	393,600
19 Apr 2022	71.29	72.87	70.08	72.62	72.34	554,700
18 Apr 2022	70.88	71.39	70.11	70.47	70.20	417,700
14 Apr 2022	70.53	71.40	69.82	70.34	70.07	375,100
13 Apr 2022	68.95	70.61	68.36	70.56	70.29	359,900
12 Apr 2022	69.85	70.49	68.67	69.05	68.78	280,100
11 Apr 2022	69.59	70.73	69.50	69.95	69.68	308,100
08 Apr 2022	69.95	70.24	69.35	69.44	69.17	500,500
07 Apr 2022	71.22	71.22	69.46	69.86	69.59	372,200
06 Apr 2022	70.27	71.62	70.10	71.01	70.74	500,300
05 Apr 2022	69.30	71.62	69.30	70.42	70.15	434,900
04 Apr 2022	71.37	71.37	69.74	70.97	70.70	256,700
01 Apr 2022	72.24	72.58	71.31	71.62	71.34	514,900
31 Mar 2022	72.13	72.92	71.59	71.59	71.31	430,100
30 Mar 2022	73.41	73.65	71.72	72.34	72.06	418,000
29 Mar 2022	72.90	73.91	72.68	73.41	73.13	308,900
28 Mar 2022	72.45	72.63	71.55	72.58	72.30	287,800
25 Mar 2022	71.75	72.90	71.61	72.86	72.58	240,700
24 Mar 2022	71.24	71.75	70.65	71.54	71.26	298,800
23 Mar 2022	72.20	72.28	70.79	70.84	70.57	313,400
22 Mar 2022	72.39	73.40	72.09	72.60	72.32	365,800
21 Mar 2022	72.91	73.00	71.26	72.14	71.86	369,800
18 Mar 2022	71.88	71.88	70.23	71.13	70.85	702,200
17 Mar 2022	71.85	72.41	71.05	72.11	71.83	382,500
16 Mar 2022	71.92	73.28	71.45	72.67	72.39	349,400
15 Mar 2022	71.48	71.96	70.74	71.56	71.28	372,700
14 Mar 2022	71.43	72.88	70.80	71.13	70.85	288,600
11 Mar 2022	71.16	72.21	70.59	70.93	70.66	322,800
10 Mar 2022	70.21	71.31	69.99	70.55	70.28	282,400
09 Mar 2022	70.83	71.52	70.40	71.02	70.75	344,700
08 Mar 2022	69.84	70.84	68.90	68.97	68.70	794,200
07 Mar 2022	68.74	70.57	68.66	69.12	68.85	734,600
07 Mar 2022	0.265 Dividend
04 Mar 2022	70.17	70.55	68.42	69.39	68.86	572,700
03 Mar 2022	71.39	71.92	70.91	71.50	70.95	346,200
02 Mar 2022	69.21	72.09	69.19	71.24	70.69	346,500
01 Mar 2022	71.20	71.28	67.87	68.68	68.15	513,100
28 Feb 2022	70.03	72.03	69.18	71.78	71.23	500,600
25 Feb 2022	69.22	71.78	69.22	71.59	71.04	378,100
24 Feb 2022	67.76	68.79	66.50	68.48	67.95	631,700
23 Feb 2022	70.93	71.58	69.44	69.79	69.25	391,000
22 Feb 2022	70.80	71.45	70.20	70.55	70.01	420,200
18 Feb 2022	70.95	72.10	70.82	71.19	70.64	332,400
17 Feb 2022	71.62	71.64	70.61	70.90	70.36	434,100
16 Feb 2022	71.03	72.49	71.03	72.10	71.55	358,100
15 Feb 2022	71.48	72.39	71.12	71.79	71.24	341,200
14 Feb 2022	71.99	72.67	70.76	70.92	70.38	636,000
11 Feb 2022	71.17	72.87	71.01	71.66	71.11	509,100
10 Feb 2022	71.85	72.40	71.15	71.41	70.86	336,000
09 Feb 2022	72.01	72.71	71.60	71.91	71.36	268,500
08 Feb 2022	71.20	72.64	71.20	72.34	71.79	408,400
07 Feb 2022	70.10	70.87	69.77	70.45	69.91	266,900
04 Feb 2022	69.54	70.62	69.37	70.08	69.54	281,100
03 Feb 2022	69.70	70.19	68.86	69.14	68.61	1,332,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,418.87+234.66(+1.11%)

CMC Crypto 200462.12+8.22(+1.81%)

Commerce Bancshares, Inc. (CBSH)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,418.87
+234.66(+1.11%)

CMC Crypto 200
462.12
+8.22(+1.81%)