Mail

CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	51.21	51.26	50.61	51.01	51.01	348,586
08 Jun 2023	51.88	51.88	50.92	51.44	51.44	522,600
07 Jun 2023	50.85	52.30	50.47	52.04	52.04	480,600
06 Jun 2023	48.56	50.82	48.43	50.47	50.47	561,500
05 Jun 2023	50.03	50.06	47.97	48.35	48.35	737,800
02 Jun 2023	48.93	50.70	48.79	50.57	50.57	535,500
02 Jun 2023	0.27 Dividend
01 Jun 2023	48.26	49.03	47.52	48.66	48.39	407,700
31 May 2023	48.47	48.67	47.05	47.95	47.68	1,030,700
30 May 2023	48.77	49.05	48.05	48.75	48.48	443,500
26 May 2023	48.33	48.65	47.51	48.61	48.34	336,500
25 May 2023	47.63	48.39	47.31	48.30	48.03	518,100
24 May 2023	48.62	48.62	47.78	47.95	47.68	543,800
23 May 2023	49.13	50.02	48.73	48.77	48.50	444,200
22 May 2023	49.18	49.47	48.52	49.11	48.84	538,400
19 May 2023	50.12	50.64	48.25	48.63	48.36	674,000
18 May 2023	50.06	50.44	49.15	49.65	49.37	613,400
17 May 2023	49.04	50.87	48.76	50.17	49.89	868,400
16 May 2023	48.75	49.32	48.31	48.33	48.06	461,900
15 May 2023	48.92	50.00	48.66	49.75	49.47	371,900
12 May 2023	48.91	49.08	48.01	48.75	48.48	337,700
11 May 2023	48.75	49.25	48.26	48.53	48.26	474,300
10 May 2023	51.19	51.19	48.75	49.34	49.07	606,600
09 May 2023	50.50	50.91	50.16	50.49	50.21	435,700
08 May 2023	52.03	52.11	50.45	50.92	50.64	518,700
05 May 2023	52.61	52.61	51.07	51.53	51.24	902,100
04 May 2023	52.15	52.30	50.36	50.64	50.36	1,271,200
03 May 2023	53.89	55.30	52.76	53.10	52.81	900,900
02 May 2023	55.27	55.53	53.01	53.68	53.38	894,600
01 May 2023	55.67	55.91	55.05	55.53	55.22	634,900
28 Apr 2023	55.26	56.55	54.79	55.85	55.54	1,970,500
27 Apr 2023	53.38	55.38	53.38	55.26	54.95	664,200
26 Apr 2023	52.37	53.40	52.23	53.31	53.01	704,100
25 Apr 2023	53.66	54.13	52.21	52.40	52.11	534,100
24 Apr 2023	54.11	54.86	53.97	54.31	54.01	400,400
21 Apr 2023	54.48	54.81	53.85	54.57	54.27	481,600
20 Apr 2023	54.00	54.76	53.99	54.37	54.07	492,200
19 Apr 2023	54.23	54.64	53.18	54.38	54.08	829,000
18 Apr 2023	56.76	56.80	53.84	54.28	53.98	702,700
17 Apr 2023	55.10	56.48	54.66	56.44	56.13	588,000
14 Apr 2023	56.56	57.01	54.81	55.14	54.83	545,800
13 Apr 2023	55.44	56.27	54.96	55.99	55.68	608,000
12 Apr 2023	56.12	56.95	55.12	55.44	55.13	511,300
11 Apr 2023	56.36	56.50	55.72	55.81	55.50	473,200
10 Apr 2023	56.00	56.79	55.64	56.31	56.00	461,600
06 Apr 2023	56.89	57.37	56.07	56.35	56.04	701,700
05 Apr 2023	57.30	58.17	56.67	57.12	56.80	540,800
04 Apr 2023	58.95	58.95	57.53	58.25	57.93	402,900
03 Apr 2023	58.58	58.97	58.02	58.79	58.46	528,200
31 Mar 2023	58.96	59.08	58.21	58.35	58.03	1,279,800
30 Mar 2023	59.85	59.85	58.18	58.27	57.95	341,800
29 Mar 2023	59.05	59.43	58.36	59.37	59.04	497,800
28 Mar 2023	57.87	58.78	57.63	58.52	58.20	473,100
27 Mar 2023	59.34	59.50	58.01	58.06	57.74	530,700
24 Mar 2023	56.09	57.96	55.72	57.79	57.47	509,000
23 Mar 2023	58.57	58.62	56.29	56.60	56.29	634,900
22 Mar 2023	60.41	60.82	57.92	57.99	57.67	481,400
21 Mar 2023	60.64	62.00	59.78	60.74	60.40	705,100
20 Mar 2023	59.00	60.17	58.45	58.84	58.51	556,800
17 Mar 2023	60.01	60.01	57.86	58.14	57.82	1,047,800
16 Mar 2023	58.70	62.02	57.96	60.62	60.28	838,600
15 Mar 2023	58.01	59.98	57.55	59.24	58.91	879,500
14 Mar 2023	61.86	62.66	59.22	59.86	59.53	959,800
13 Mar 2023	58.22	60.28	55.83	58.86	58.53	1,591,500
10 Mar 2023	60.11	62.15	59.61	60.63	60.29	846,800
09 Mar 2023	63.32	63.36	61.43	61.62	61.28	674,700
08 Mar 2023	63.78	64.30	63.36	63.79	63.44	247,900
07 Mar 2023	65.00	65.01	63.51	63.76	63.41	349,800
06 Mar 2023	65.39	65.97	65.00	65.27	64.91	374,000
06 Mar 2023	0.27 Dividend
03 Mar 2023	65.56	66.12	64.92	66.02	65.39	346,500
02 Mar 2023	65.47	65.48	64.57	65.36	64.73	473,100
01 Mar 2023	65.56	65.93	65.14	65.68	65.05	442,300
28 Feb 2023	66.86	67.21	66.13	66.15	65.51	635,500
27 Feb 2023	66.89	67.37	66.59	66.67	66.03	339,700
24 Feb 2023	65.70	66.88	65.36	66.76	66.12	454,200
23 Feb 2023	66.04	66.50	65.59	65.87	65.24	335,500
22 Feb 2023	66.36	66.62	65.85	66.02	65.39	462,100
21 Feb 2023	66.95	67.16	66.12	66.34	65.70	352,300
17 Feb 2023	66.44	67.35	66.29	67.02	66.38	397,800
16 Feb 2023	66.27	66.98	66.16	66.30	65.66	323,000
15 Feb 2023	66.31	66.97	66.00	66.87	66.23	279,100
14 Feb 2023	66.70	67.01	65.91	66.43	65.79	245,200
13 Feb 2023	66.36	67.06	66.27	66.90	66.26	284,600
10 Feb 2023	66.60	66.79	66.10	66.59	65.95	499,500
09 Feb 2023	67.27	67.68	66.34	66.37	65.73	386,600
08 Feb 2023	67.40	67.83	66.79	66.83	66.19	327,500
07 Feb 2023	66.86	67.83	66.21	67.74	67.09	383,500
06 Feb 2023	67.64	67.98	66.81	67.02	66.38	342,900
03 Feb 2023	67.14	68.10	67.00	67.80	67.15	600,400
02 Feb 2023	66.14	67.28	65.68	67.25	66.60	445,000
01 Feb 2023	66.16	66.53	65.46	66.04	65.40	425,500
31 Jan 2023	65.58	66.59	65.13	66.56	65.92	710,800
30 Jan 2023	65.34	66.09	65.10	65.19	64.56	339,300
27 Jan 2023	65.40	65.72	65.07	65.42	64.79	255,000
26 Jan 2023	65.65	66.19	64.99	65.40	64.77	291,800
25 Jan 2023	65.73	66.15	65.30	65.68	65.05	347,300
24 Jan 2023	65.74	66.21	65.13	66.02	65.39	456,500
23 Jan 2023	65.62	66.29	65.44	65.83	65.20	516,100
20 Jan 2023	66.19	66.44	65.19	65.57	64.94	552,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...