Singapore markets open in 2 hours 8 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.04-0.52 (-0.78%)
At close: 04:00PM EST
66.04 0.00 (0.00%)
After hours: 04:24PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202366.1666.5365.5066.0466.04420,017
31 Jan 202365.5866.5965.1366.5666.56710,800
30 Jan 202365.3466.0965.1065.1965.19339,300
27 Jan 202365.4065.7265.0765.4265.42255,000
26 Jan 202365.6566.1964.9965.4065.40291,800
25 Jan 202365.7366.1565.3065.6865.68347,300
24 Jan 202365.7466.2165.1366.0266.02456,500
23 Jan 202365.6266.2965.4465.8365.83516,100
20 Jan 202366.1966.4465.1965.5765.57552,500
19 Jan 202366.5067.4965.4465.9065.90671,300
18 Jan 202368.6668.6666.4466.5166.51487,700
17 Jan 202370.0670.2069.0069.0569.05613,000
13 Jan 202368.9470.2068.0770.0670.06244,000
12 Jan 202369.2469.9468.7569.5169.51278,400
11 Jan 202368.5169.1868.4269.0169.01359,400
10 Jan 202368.1768.6067.6768.5168.51219,900
09 Jan 202369.8869.8868.2468.3668.36312,400
06 Jan 202367.8969.8167.8969.5069.50259,100
05 Jan 202367.4367.8766.8967.6667.66282,700
04 Jan 202368.1468.6067.5067.8467.84344,200
03 Jan 202368.1368.4167.2367.6167.61316,800
30 Dec 202268.2968.5467.6368.0768.07240,300
29 Dec 202267.2268.4966.8268.3968.39316,500
28 Dec 202267.0967.5866.7667.1567.15273,900
27 Dec 202267.1867.1866.4566.8866.88189,800
23 Dec 202266.3567.1666.0066.8066.80226,400
22 Dec 202265.8066.3165.1166.2566.25381,700
21 Dec 202265.4266.4165.4266.0666.06464,000
20 Dec 202264.1565.2264.1364.9364.93308,300
19 Dec 202264.8265.4164.3064.5664.56455,600
16 Dec 202265.1465.5864.2764.7064.701,498,900
15 Dec 202265.5765.8564.9165.2365.23406,000
14 Dec 202267.0467.1765.7566.1266.12407,300
13 Dec 202267.9568.5466.4066.8466.84466,800
12 Dec 202266.8567.7566.6067.1567.15281,400
09 Dec 202267.3667.7766.8166.8666.86241,300
08 Dec 202267.2267.7266.9967.4167.41244,100
07 Dec 202267.5567.9066.8367.0867.08262,800
06 Dec 202268.4868.8367.5467.7967.79369,600
05 Dec 202270.2370.2367.9168.4368.43289,900
02 Dec 202270.0570.9670.0570.6470.64292,300
01 Dec 202271.8772.6070.3170.8070.80380,900
01 Dec 20220.265 Dividend
30 Nov 202273.1975.2172.0274.9274.65522,500
29 Nov 202273.0573.7472.8373.3573.09206,700
28 Nov 202274.3274.7772.8873.1972.93301,000
25 Nov 202274.4775.0673.1974.9474.67143,700
23 Nov 202274.4074.9873.9474.1773.91212,700
22 Nov 202274.0074.7273.8974.5974.33235,800
21 Nov 202273.0773.9073.0773.8873.62249,900
18 Nov 202272.6573.1772.0273.0772.81282,600
17 Nov 202271.3871.6570.6171.5171.26305,800
16 Nov 202272.8073.0971.8571.9971.74243,500
15 Nov 202273.3374.0072.2372.5072.24309,000
14 Nov 202271.8873.4071.4972.7272.46349,900
11 Nov 202272.7773.4471.5871.9571.70336,100
10 Nov 202272.1472.9571.2972.8772.61435,000
09 Nov 202270.8071.4570.6670.8270.57300,500
08 Nov 202270.9971.7970.5971.4071.15247,700
07 Nov 202270.6771.1170.2170.8670.61253,500
04 Nov 202270.0570.6969.7370.3770.12301,600
03 Nov 202269.8970.0468.9369.4369.18340,900
02 Nov 202271.0771.6869.8570.2169.96323,700
01 Nov 202271.0471.2870.5271.0970.84313,900
31 Oct 202270.0370.9370.0170.8470.59802,900
28 Oct 202269.3970.7969.1170.7670.51380,700
27 Oct 202269.0369.3468.6668.8168.57333,800
26 Oct 202269.0269.3968.2168.8068.56367,800
25 Oct 202268.8369.0768.3368.7768.53356,800
24 Oct 202269.2469.7968.1968.3568.11379,500
21 Oct 202268.0469.0367.4268.7168.47259,900
20 Oct 202269.6169.8467.3167.8667.62330,200
19 Oct 202269.6170.8669.0069.6469.39355,100
18 Oct 202271.2272.7470.0470.5570.30530,600
17 Oct 202271.6672.8271.1872.6072.34392,300
14 Oct 202271.7872.1370.5370.8170.56391,900
13 Oct 202267.8871.3567.3071.2070.95309,800
12 Oct 202269.0169.3468.4068.4768.23293,300
11 Oct 202268.9969.7768.4569.0468.80463,200
10 Oct 202269.3369.8868.9469.3469.09176,300
07 Oct 202270.1970.1968.8569.1868.94268,800
06 Oct 202270.3771.0470.1170.4470.19260,400
05 Oct 202270.1071.1169.9870.8270.57496,900
04 Oct 202268.4971.0568.3171.0570.80602,800
03 Oct 202266.6267.9566.3367.8567.61392,100
30 Sept 202266.8667.6266.0366.1665.93519,600
29 Sept 202266.5467.0166.2566.6766.43299,100
28 Sept 202266.7067.8166.4667.2266.98363,600
27 Sept 202268.3568.5666.3466.6966.45354,500
26 Sept 202267.8568.7867.7168.0667.82359,900
23 Sept 202268.2068.5267.6568.4768.23346,800
22 Sept 202270.4170.4268.4068.7168.47338,400
21 Sept 202271.0271.7870.0770.0769.82309,600
20 Sept 202270.3671.0670.0670.8770.62367,900
19 Sept 202269.0670.7369.0670.5070.25324,200
16 Sept 202269.6570.0468.9369.4969.241,063,700
15 Sept 202270.2470.7969.8669.8969.64399,200
14 Sept 202269.6370.4169.4170.3070.05403,800
13 Sept 202270.2370.3369.1469.5069.25330,300
12 Sept 202270.7671.4870.5270.9770.72285,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...