Canada markets closed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
52.95-0.01 (-0.02%)
At close: 04:00PM EDT
52.59 -0.36 (-0.68%)
After hours: 04:03PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202452.4753.0052.4752.9552.95336,500
Jun 13, 202453.9153.9152.9652.9652.96264,000
Jun 12, 202454.3154.8453.5253.9553.95413,900
Jun 11, 202453.3953.6252.7553.3553.35406,500
Jun 10, 202453.8254.0653.1953.6053.60333,700
Jun 07, 202453.8454.3453.7554.2654.26266,700
Jun 06, 202454.0554.5653.9254.2954.29417,500
Jun 05, 202454.4454.8353.8454.2354.23416,000
Jun 05, 20240.27 Dividend
Jun 04, 202454.4255.1254.4154.4554.18459,500
Jun 03, 202456.0056.0054.6054.9854.71429,200
May 31, 202455.7256.3655.5455.6455.36856,900
May 30, 202455.0655.6854.9355.4555.181,577,100
May 29, 202454.4954.6953.0154.4254.15662,200
May 28, 202455.7555.9154.7654.7954.52451,500
May 24, 202455.1655.2054.6855.0654.79323,900
May 23, 202456.0856.3954.9054.9854.71302,100
May 22, 202456.7657.3355.9356.0055.72316,500
May 21, 202456.7057.1556.7056.8756.59349,500
May 20, 202456.9056.9056.3956.7056.42336,100
May 17, 202456.3957.0056.3756.9656.68237,900
May 16, 202456.8957.0256.2156.2655.98418,000
May 15, 202457.2357.4856.3056.8856.60285,700
May 14, 202456.7256.9556.3356.8056.52272,400
May 13, 202456.7457.0556.2656.3856.10359,500
May 10, 202457.2357.3056.5156.6856.40347,200
May 09, 202456.5357.1856.4057.0856.80490,700
May 08, 202455.8456.5955.6456.4156.13337,400
May 07, 202456.5056.9856.0156.0255.74559,000
May 06, 202456.3456.5856.0156.1555.87353,000
May 03, 202456.7157.0055.7856.1455.86350,000
May 02, 202456.0856.3155.3256.1055.82353,800
May 01, 202454.9356.4054.9355.7655.48502,400
Apr 30, 202454.4955.2154.3054.6854.41590,900
Apr 29, 202455.4755.6954.7854.7954.52393,300
Apr 26, 202455.1356.1355.1355.4155.14300,200
Apr 25, 202455.7155.7154.7755.4455.17331,200
Apr 24, 202454.5156.0054.5155.9255.64404,800
Apr 23, 202454.8755.9254.4555.1054.83412,100
Apr 22, 202454.0055.3353.6154.9254.65444,200
Apr 19, 202453.4054.5753.1253.8553.58772,600
Apr 18, 202452.9753.3752.3053.1052.84493,200
Apr 17, 202453.2353.4852.6053.0752.81810,400
Apr 16, 202451.7053.1151.0052.0151.75873,500
Apr 15, 202451.7252.3250.9251.2350.98575,600
Apr 12, 202451.3051.7051.1451.4151.16320,700
Apr 11, 202452.1952.4551.0151.7651.50360,800
Apr 10, 202452.9052.9051.4351.9351.67619,900
Apr 09, 202454.0054.6453.6053.8653.59526,600
Apr 08, 202453.1354.4053.0554.0053.73944,700
Apr 05, 202452.3053.1452.2952.9452.68513,600
Apr 04, 202452.9653.3852.5652.5652.30666,500
Apr 03, 202451.7052.4751.6752.2852.02573,400
Apr 02, 202452.2452.2651.5452.0051.74440,400
Apr 01, 202453.3553.3551.9952.4352.17367,600
Mar 28, 202453.2253.5752.8653.2052.94394,700
Mar 27, 202451.5053.3451.5053.3353.07338,800
Mar 26, 202451.7151.7151.1151.4951.23356,900
Mar 25, 202451.1751.6951.0951.3951.14201,700
Mar 22, 202451.7651.7850.8451.0750.82365,300
Mar 21, 202451.6152.2851.4251.8451.58399,600
Mar 20, 202450.4151.7250.3651.3351.08505,600
Mar 19, 202450.4650.9750.2850.5950.34535,000
Mar 18, 202450.6951.0650.3650.4250.17437,700
Mar 15, 202450.8351.7650.8150.9050.651,327,500
Mar 14, 202452.0952.0950.6750.9550.70367,000
Mar 13, 202452.0353.2051.7552.0051.74388,200
Mar 12, 202452.3552.8851.9152.1551.89333,000
Mar 11, 202452.4852.8652.2752.4852.22336,500
Mar 08, 202452.9953.3752.6352.6752.41291,700
Mar 07, 202453.4153.7652.5252.5652.30329,000
Mar 06, 202453.3053.7452.4753.0052.74550,600
Mar 06, 20240.27 Dividend
Mar 05, 202451.9454.4251.9454.1153.57491,600
Mar 04, 202452.0952.6051.6652.2051.68476,100
Mar 01, 202451.8052.0050.7651.9251.40400,100
Feb 29, 202452.4052.7651.2752.0451.52892,600
Feb 28, 202452.2352.3651.7751.7851.27425,000
Feb 27, 202451.9152.5851.6252.5352.01411,300
Feb 26, 202451.7052.4751.3851.7751.26530,600
Feb 23, 202451.6652.3051.1051.9451.42352,800
Feb 22, 202451.5651.8051.2051.6051.09312,000
Feb 21, 202451.2851.5450.7651.5151.00336,500
Feb 20, 202451.0451.7751.0451.3950.88331,100
Feb 16, 202451.5152.0351.1251.5551.04352,800
Feb 15, 202451.1652.3151.1251.8151.30375,600
Feb 14, 202450.3151.0950.1851.0450.53402,200
Feb 13, 202450.4650.7649.4450.0949.59565,900
Feb 12, 202450.9652.2550.9251.8151.30375,000
Feb 09, 202450.5051.4150.0751.1650.65464,300
Feb 08, 202450.3950.9450.0850.4749.97438,700
Feb 07, 202450.2451.3149.5550.7350.23471,500
Feb 06, 202450.3451.0950.2150.3049.80474,000
Feb 05, 202451.0351.0550.3850.6850.18545,000
Feb 02, 202450.8652.1450.8151.5351.02478,200
Feb 01, 202452.3652.6250.2651.8151.30497,900
Jan 31, 202453.5954.0051.9352.1251.601,124,800
Jan 30, 202454.4354.6354.1754.1753.63449,700
Jan 29, 202453.4554.6753.3454.6654.12468,500
Jan 26, 202453.7254.0052.9953.4552.92511,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...