Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,803.46 -536.61 (-0.83%) CMC Crypto 200
1,327.35 -69.19 (-4.95%)
Commerce Bancshares, Inc. (CBSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 55.13 | 56.13 | 55.13 | 55.41 | 55.41 | 277,084 |
| 25 Apr 2024 | 55.71 | 55.71 | 54.77 | 55.44 | 55.44 | 331,200 |
| 24 Apr 2024 | 54.51 | 56.00 | 54.51 | 55.92 | 55.92 | 404,800 |
| 23 Apr 2024 | 54.87 | 55.92 | 54.45 | 55.10 | 55.10 | 412,100 |
| 22 Apr 2024 | 54.00 | 55.33 | 53.61 | 54.92 | 54.92 | 444,200 |
| 19 Apr 2024 | 53.40 | 54.57 | 53.12 | 53.85 | 53.85 | 772,600 |
| 18 Apr 2024 | 52.97 | 53.37 | 52.30 | 53.10 | 53.10 | 493,200 |
| 17 Apr 2024 | 53.23 | 53.48 | 52.60 | 53.07 | 53.07 | 810,400 |
| 16 Apr 2024 | 51.70 | 53.11 | 51.00 | 52.01 | 52.01 | 873,500 |
| 15 Apr 2024 | 51.72 | 52.32 | 50.92 | 51.23 | 51.23 | 575,600 |
| 12 Apr 2024 | 51.30 | 51.70 | 51.14 | 51.41 | 51.41 | 320,700 |
| 11 Apr 2024 | 52.19 | 52.45 | 51.01 | 51.76 | 51.76 | 360,800 |
| 10 Apr 2024 | 52.90 | 52.90 | 51.43 | 51.93 | 51.93 | 619,900 |
| 09 Apr 2024 | 54.00 | 54.64 | 53.60 | 53.86 | 53.86 | 526,600 |
| 08 Apr 2024 | 53.13 | 54.40 | 53.05 | 54.00 | 54.00 | 944,700 |
| 05 Apr 2024 | 52.30 | 53.14 | 52.29 | 52.94 | 52.94 | 513,600 |
| 04 Apr 2024 | 52.96 | 53.38 | 52.56 | 52.56 | 52.56 | 666,500 |
| 03 Apr 2024 | 51.70 | 52.47 | 51.67 | 52.28 | 52.28 | 573,400 |
| 02 Apr 2024 | 52.24 | 52.26 | 51.54 | 52.00 | 52.00 | 440,400 |
| 01 Apr 2024 | 53.35 | 53.35 | 51.99 | 52.43 | 52.43 | 367,600 |
| 28 Mar 2024 | 53.22 | 53.57 | 52.86 | 53.20 | 53.20 | 394,700 |
| 27 Mar 2024 | 51.50 | 53.34 | 51.50 | 53.33 | 53.33 | 338,800 |
| 26 Mar 2024 | 51.71 | 51.71 | 51.11 | 51.49 | 51.49 | 356,900 |
| 25 Mar 2024 | 51.17 | 51.69 | 51.09 | 51.39 | 51.39 | 201,700 |
| 22 Mar 2024 | 51.76 | 51.78 | 50.84 | 51.07 | 51.07 | 365,300 |
| 21 Mar 2024 | 51.61 | 52.28 | 51.42 | 51.84 | 51.84 | 399,600 |
| 20 Mar 2024 | 50.41 | 51.72 | 50.36 | 51.33 | 51.33 | 505,600 |
| 19 Mar 2024 | 50.46 | 50.97 | 50.28 | 50.59 | 50.59 | 535,000 |
| 18 Mar 2024 | 50.69 | 51.06 | 50.36 | 50.42 | 50.42 | 437,700 |
| 15 Mar 2024 | 50.83 | 51.76 | 50.81 | 50.90 | 50.90 | 1,327,500 |
| 14 Mar 2024 | 52.09 | 52.09 | 50.67 | 50.95 | 50.95 | 367,000 |
| 13 Mar 2024 | 52.03 | 53.20 | 51.75 | 52.00 | 52.00 | 388,200 |
| 12 Mar 2024 | 52.35 | 52.88 | 51.91 | 52.15 | 52.15 | 333,000 |
| 11 Mar 2024 | 52.48 | 52.86 | 52.27 | 52.48 | 52.48 | 336,500 |
| 08 Mar 2024 | 52.99 | 53.37 | 52.63 | 52.67 | 52.67 | 291,700 |
| 07 Mar 2024 | 53.41 | 53.76 | 52.52 | 52.56 | 52.56 | 329,000 |
| 06 Mar 2024 | 53.30 | 53.74 | 52.47 | 53.00 | 53.00 | 550,600 |
| 06 Mar 2024 | 0.27 Dividend | |||||
| 05 Mar 2024 | 51.94 | 54.42 | 51.94 | 54.11 | 53.84 | 491,600 |
| 04 Mar 2024 | 52.09 | 52.60 | 51.66 | 52.20 | 51.94 | 476,100 |
| 01 Mar 2024 | 51.80 | 52.00 | 50.76 | 51.92 | 51.66 | 400,100 |
| 29 Feb 2024 | 52.40 | 52.76 | 51.27 | 52.04 | 51.78 | 892,600 |
| 28 Feb 2024 | 52.23 | 52.36 | 51.77 | 51.78 | 51.52 | 425,000 |
| 27 Feb 2024 | 51.91 | 52.58 | 51.62 | 52.53 | 52.27 | 411,300 |
| 26 Feb 2024 | 51.70 | 52.47 | 51.38 | 51.77 | 51.51 | 530,600 |
| 23 Feb 2024 | 51.66 | 52.30 | 51.10 | 51.94 | 51.68 | 352,800 |
| 22 Feb 2024 | 51.56 | 51.80 | 51.20 | 51.60 | 51.34 | 312,000 |
| 21 Feb 2024 | 51.28 | 51.54 | 50.76 | 51.51 | 51.25 | 336,500 |
| 20 Feb 2024 | 51.04 | 51.77 | 51.04 | 51.39 | 51.13 | 331,100 |
| 16 Feb 2024 | 51.51 | 52.03 | 51.12 | 51.55 | 51.29 | 352,800 |
| 15 Feb 2024 | 51.16 | 52.31 | 51.12 | 51.81 | 51.55 | 375,600 |
| 14 Feb 2024 | 50.31 | 51.09 | 50.18 | 51.04 | 50.79 | 402,200 |
| 13 Feb 2024 | 50.46 | 50.76 | 49.44 | 50.09 | 49.84 | 565,900 |
| 12 Feb 2024 | 50.96 | 52.25 | 50.92 | 51.81 | 51.55 | 375,000 |
| 09 Feb 2024 | 50.50 | 51.41 | 50.07 | 51.16 | 50.90 | 464,300 |
| 08 Feb 2024 | 50.39 | 50.94 | 50.08 | 50.47 | 50.22 | 438,700 |
| 07 Feb 2024 | 50.24 | 51.31 | 49.55 | 50.73 | 50.48 | 471,500 |
| 06 Feb 2024 | 50.34 | 51.09 | 50.21 | 50.30 | 50.05 | 474,000 |
| 05 Feb 2024 | 51.03 | 51.05 | 50.38 | 50.68 | 50.43 | 545,000 |
| 02 Feb 2024 | 50.86 | 52.14 | 50.81 | 51.53 | 51.27 | 478,200 |
| 01 Feb 2024 | 52.36 | 52.62 | 50.26 | 51.81 | 51.55 | 497,900 |
| 31 Jan 2024 | 53.59 | 54.00 | 51.93 | 52.12 | 51.86 | 1,124,800 |
| 30 Jan 2024 | 54.43 | 54.63 | 54.17 | 54.17 | 53.90 | 449,700 |
| 29 Jan 2024 | 53.45 | 54.67 | 53.34 | 54.66 | 54.39 | 468,500 |
| 26 Jan 2024 | 53.72 | 54.00 | 52.99 | 53.45 | 53.18 | 511,300 |
| 25 Jan 2024 | 54.52 | 54.95 | 52.97 | 53.46 | 53.19 | 818,500 |
| 24 Jan 2024 | 54.41 | 55.00 | 54.01 | 54.17 | 53.90 | 451,700 |
| 23 Jan 2024 | 55.40 | 55.65 | 54.25 | 54.25 | 53.98 | 481,800 |
| 22 Jan 2024 | 54.88 | 55.41 | 54.45 | 55.07 | 54.80 | 418,100 |
| 19 Jan 2024 | 53.70 | 54.54 | 52.99 | 54.53 | 54.26 | 440,400 |
| 18 Jan 2024 | 52.92 | 53.83 | 52.38 | 53.00 | 52.74 | 496,000 |
| 17 Jan 2024 | 51.58 | 52.33 | 51.28 | 51.89 | 51.63 | 618,800 |
| 16 Jan 2024 | 52.05 | 52.52 | 51.73 | 52.37 | 52.11 | 599,700 |
| 12 Jan 2024 | 53.13 | 53.60 | 52.39 | 52.85 | 52.59 | 471,000 |
| 11 Jan 2024 | 53.29 | 53.66 | 52.33 | 52.97 | 52.71 | 413,900 |
| 10 Jan 2024 | 53.19 | 53.95 | 52.88 | 53.76 | 53.49 | 334,500 |
| 09 Jan 2024 | 53.37 | 53.85 | 53.15 | 53.39 | 53.12 | 269,200 |
| 08 Jan 2024 | 53.26 | 54.10 | 53.04 | 54.01 | 53.74 | 333,600 |
| 05 Jan 2024 | 53.06 | 54.12 | 52.82 | 53.66 | 53.39 | 637,500 |
| 04 Jan 2024 | 52.69 | 53.64 | 52.55 | 53.39 | 53.12 | 387,100 |
| 03 Jan 2024 | 53.75 | 53.85 | 52.77 | 52.82 | 52.56 | 480,900 |
| 02 Jan 2024 | 53.01 | 54.50 | 53.01 | 54.23 | 53.96 | 530,000 |
| 29 Dec 2023 | 53.83 | 54.20 | 53.32 | 53.41 | 53.14 | 363,300 |
| 28 Dec 2023 | 54.12 | 54.37 | 53.85 | 54.14 | 53.87 | 281,400 |
| 27 Dec 2023 | 54.21 | 54.47 | 53.58 | 54.16 | 53.89 | 283,200 |
| 26 Dec 2023 | 53.96 | 54.50 | 53.76 | 54.24 | 53.97 | 254,800 |
| 22 Dec 2023 | 53.91 | 54.32 | 53.71 | 53.99 | 53.72 | 233,900 |
| 21 Dec 2023 | 54.25 | 54.86 | 53.33 | 53.66 | 53.39 | 391,900 |
| 20 Dec 2023 | 54.22 | 54.80 | 53.67 | 53.68 | 53.41 | 562,900 |
| 19 Dec 2023 | 54.18 | 54.99 | 53.90 | 54.47 | 54.20 | 451,100 |
| 18 Dec 2023 | 54.32 | 54.87 | 53.41 | 54.09 | 53.82 | 498,600 |
| 15 Dec 2023 | 54.85 | 55.14 | 53.57 | 53.96 | 53.69 | 1,151,300 |
| 14 Dec 2023 | 55.57 | 56.75 | 54.39 | 54.90 | 54.63 | 679,700 |
| 13 Dec 2023 | 51.30 | 54.30 | 51.30 | 54.26 | 53.99 | 529,100 |
| 12 Dec 2023 | 51.77 | 51.90 | 51.37 | 51.43 | 51.17 | 341,700 |
| 11 Dec 2023 | 52.12 | 52.31 | 51.64 | 51.75 | 51.49 | 332,800 |
| 08 Dec 2023 | 52.40 | 52.83 | 51.85 | 52.09 | 51.83 | 333,100 |
| 07 Dec 2023 | 51.81 | 52.64 | 51.79 | 52.23 | 51.97 | 478,600 |
| 06 Dec 2023 | 51.47 | 52.38 | 51.44 | 51.80 | 51.54 | 485,000 |
| 05 Dec 2023 | 51.25 | 51.55 | 50.69 | 51.12 | 50.86 | 458,700 |
| *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.