Singapore markets close in 1 hour 57 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.85+1.69 (+2.55%)
At close: 04:00PM EDT
67.85 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202266.6267.9566.3367.8567.85392,100
30 Sept 202266.8667.6266.0366.1666.16519,600
29 Sept 202266.5467.0166.2566.6766.67299,100
28 Sept 202266.7067.8166.4667.2267.22363,600
27 Sept 202268.3568.5666.3466.6966.69354,500
26 Sept 202267.8568.7867.7168.0668.06359,900
23 Sept 202268.2068.5267.6568.4768.47346,800
22 Sept 202270.4170.4268.4068.7168.71338,400
21 Sept 202271.0271.7870.0770.0770.07309,600
20 Sept 202270.3671.0670.0670.8770.87367,900
19 Sept 202269.0670.7369.0670.5070.50324,200
16 Sept 202269.6570.0468.9369.4969.491,063,700
15 Sept 202270.2470.7969.8669.8969.89399,200
14 Sept 202269.6370.4169.4170.3070.30403,800
13 Sept 202270.2370.3369.1469.5069.50330,300
12 Sept 202270.7671.4870.5270.9770.97285,800
09 Sept 202270.7271.3470.4370.7570.75297,100
08 Sept 202268.9870.5568.8770.3970.39325,800
07 Sept 202267.6669.4667.4369.4469.44372,800
06 Sept 202268.5468.5467.0667.5867.58293,600
06 Sept 20220.265 Dividend
02 Sept 202269.0469.6368.2468.3968.13444,200
01 Sept 202268.9768.9768.2068.8068.53297,600
31 Aug 202269.1669.4968.7368.7768.50353,200
30 Aug 202269.5569.6768.8869.1768.90280,100
29 Aug 202270.3070.3069.1869.4569.18246,000
26 Aug 202272.0272.1070.6070.6470.37308,600
25 Aug 202270.8571.7970.6971.7671.48317,200
24 Aug 202270.6871.0570.2870.5070.231,536,800
23 Aug 202271.2671.7370.7270.8070.53539,100
22 Aug 202272.8472.8471.1471.3171.03445,400
19 Aug 202273.5773.5772.9873.4373.15341,800
18 Aug 202273.6973.7473.2573.5773.28244,300
17 Aug 202273.4573.9173.1773.5973.30214,800
16 Aug 202272.9273.9772.9273.8273.53438,700
15 Aug 202272.3573.3771.9773.2572.97281,000
12 Aug 202272.4772.7271.9972.6572.37298,300
11 Aug 202272.3872.8671.8972.1171.83421,500
10 Aug 202272.0072.6771.9472.3272.04423,800
09 Aug 202271.2071.3970.5571.3771.09264,500
08 Aug 202271.4071.8470.8971.0270.74383,900
05 Aug 202270.6171.3970.4171.2570.97393,000
04 Aug 202270.2470.7070.0270.6170.34330,700
03 Aug 202270.0670.5769.5370.3770.10424,500
02 Aug 202270.2870.8469.6569.9369.66297,100
01 Aug 202269.2570.5468.9870.2970.02365,700
29 Jul 202269.3170.1269.2269.4969.22658,700
28 Jul 202269.1269.5868.4469.1668.89343,300
27 Jul 202268.7069.7568.5169.2568.98328,800
26 Jul 202268.9969.7668.5968.7668.49364,500
25 Jul 202268.2269.3168.0569.1668.89506,900
22 Jul 202268.2968.4967.1467.4367.17299,400
21 Jul 202267.3868.0466.7167.9867.72407,600
20 Jul 202267.0268.0666.9867.8767.61408,300
19 Jul 202266.8967.8266.8967.5467.28356,100
18 Jul 202266.8967.5465.8766.1265.86324,100
15 Jul 202265.9066.8265.2566.3566.09465,500
14 Jul 202264.6665.1664.2065.0564.80267,700
13 Jul 202265.8866.1464.8365.4365.18369,000
12 Jul 202266.3767.3565.9866.2265.96326,000
11 Jul 202266.4667.3566.4667.0466.78290,100
08 Jul 202267.4767.6066.8067.1466.88249,400
07 Jul 202266.8767.8666.8767.1866.92290,400
06 Jul 202266.0467.0765.1066.6466.38282,600
05 Jul 202265.3266.5064.6266.4666.20381,200
01 Jul 202265.5266.5765.0566.4866.22218,900
30 Jun 202264.9066.3964.6165.6565.40343,600
29 Jun 202266.4466.4465.3965.7765.52274,600
28 Jun 202266.6967.5166.0266.1665.90310,400
27 Jun 202266.4366.5766.0266.5066.24275,700
24 Jun 202265.0266.4464.3966.1365.87588,400
23 Jun 202265.0065.2863.7064.5364.28349,100
22 Jun 202264.1665.8264.1665.1264.87455,500
21 Jun 202264.6965.1064.2764.7464.49473,700
17 Jun 202263.7064.4663.5463.8863.63842,500
16 Jun 202263.5565.9062.8063.2362.98479,000
15 Jun 202265.6465.6964.1364.6064.35414,800
14 Jun 202265.1265.9863.9564.4764.22545,800
13 Jun 202264.5865.9064.2865.0364.78537,700
10 Jun 202265.6166.4565.1965.6565.40386,400
09 Jun 202268.5068.7667.0267.0566.79370,700
08 Jun 202268.9769.4268.5168.8368.56312,900
07 Jun 202268.3569.5668.0669.5069.23297,700
06 Jun 202268.4469.4168.0068.7368.46222,300
06 Jun 20220.265 Dividend
03 Jun 202269.0469.2868.3868.5368.00236,300
02 Jun 202268.1269.3767.3069.3568.81267,400
01 Jun 202269.0069.4267.1468.0967.56327,600
31 May 202268.1969.5467.6969.1868.65460,700
27 May 202268.0568.7567.7268.7568.22283,900
26 May 202267.0468.8066.9968.1767.64311,600
25 May 202266.2967.5165.8466.7566.23547,300
24 May 202266.4966.9165.1866.2865.77662,500
23 May 202266.5567.3666.0066.8566.33515,100
20 May 202266.1666.5564.2565.5365.02515,400
19 May 202266.5467.1565.5565.8265.31392,500
18 May 202268.0468.8166.8867.1866.66316,900
17 May 202267.6168.6767.1568.5968.06366,900
16 May 202266.9167.5266.2166.9166.39370,000
13 May 202267.3667.9766.2766.9466.42300,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...