Canada Markets open in 6 hrs 12 mins

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.19-0.23 (-0.35%)
At close: 04:00PM EST
65.19 0.00 (0.00%)
After hours: 04:07PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202365.3466.0965.1065.1965.19339,300
Jan 27, 202365.4065.7265.0765.4265.42255,000
Jan 26, 202365.6566.1964.9965.4065.40291,800
Jan 25, 202365.7366.1565.3065.6865.68347,300
Jan 24, 202365.7466.2165.1366.0266.02456,500
Jan 23, 202365.6266.2965.4465.8365.83516,100
Jan 20, 202366.1966.4465.1965.5765.57552,500
Jan 19, 202366.5067.4965.4465.9065.90671,300
Jan 18, 202368.6668.6666.4466.5166.51487,700
Jan 17, 202370.0670.2069.0069.0569.05613,000
Jan 13, 202368.9470.2068.0770.0670.06244,000
Jan 12, 202369.2469.9468.7569.5169.51278,400
Jan 11, 202368.5169.1868.4269.0169.01359,400
Jan 10, 202368.1768.6067.6768.5168.51219,900
Jan 09, 202369.8869.8868.2468.3668.36312,400
Jan 06, 202367.8969.8167.8969.5069.50259,100
Jan 05, 202367.4367.8766.8967.6667.66282,700
Jan 04, 202368.1468.6067.5067.8467.84344,200
Jan 03, 202368.1368.4167.2367.6167.61316,800
Dec 30, 202268.2968.5467.6368.0768.07240,300
Dec 29, 202267.2268.4966.8268.3968.39316,500
Dec 28, 202267.0967.5866.7667.1567.15273,900
Dec 27, 202267.1867.1866.4566.8866.88189,800
Dec 23, 202266.3567.1666.0066.8066.80226,400
Dec 22, 202265.8066.3165.1166.2566.25381,700
Dec 21, 202265.4266.4165.4266.0666.06464,000
Dec 20, 202264.1565.2264.1364.9364.93308,300
Dec 19, 202264.8265.4164.3064.5664.56455,600
Dec 16, 202265.1465.5864.2764.7064.701,498,900
Dec 15, 202265.5765.8564.9165.2365.23406,000
Dec 14, 202267.0467.1765.7566.1266.12407,300
Dec 13, 202267.9568.5466.4066.8466.84466,800
Dec 12, 202266.8567.7566.6067.1567.15281,400
Dec 09, 202267.3667.7766.8166.8666.86241,300
Dec 08, 202267.2267.7266.9967.4167.41244,100
Dec 07, 202267.5567.9066.8367.0867.08262,800
Dec 06, 202268.4868.8367.5467.7967.79369,600
Dec 05, 202270.2370.2367.9168.4368.43289,900
Dec 02, 202270.0570.9670.0570.6470.64292,300
Dec 01, 202271.8772.6070.3170.8070.80380,900
Nov 30, 202273.1975.2172.0274.9274.92522,500
Nov 29, 202273.0573.7472.8373.3573.35206,700
Nov 28, 202274.3274.7772.8873.1973.19301,000
Nov 25, 202274.4775.0673.1974.9474.94143,700
Nov 23, 202274.4074.9873.9474.1774.17212,700
Nov 22, 202274.0074.7273.8974.5974.59235,800
Nov 21, 202273.0773.9073.0773.8873.88249,900
Nov 18, 202272.6573.1772.0273.0773.07282,600
Nov 17, 202271.3871.6570.6171.5171.51305,800
Nov 16, 202272.8073.0971.8571.9971.99243,500
Nov 15, 202273.3374.0072.2372.5072.50309,000
Nov 14, 202271.8873.4071.4972.7272.72349,900
Nov 11, 202272.7773.4471.5871.9571.95336,100
Nov 10, 202272.1472.9571.2972.8772.87435,000
Nov 09, 202270.8071.4570.6670.8270.82300,500
Nov 08, 202270.9971.7970.5971.4071.40247,700
Nov 07, 202270.6771.1170.2170.8670.86253,500
Nov 04, 202270.0570.6969.7370.3770.37301,600
Nov 03, 202269.8970.0468.9369.4369.43340,900
Nov 02, 202271.0771.6869.8570.2170.21323,700
Nov 01, 202271.0471.2870.5271.0971.09313,900
Oct 31, 202270.0370.9370.0170.8470.84802,900
Oct 28, 202269.3970.7969.1170.7670.76380,700
Oct 27, 202269.0369.3468.6668.8168.81333,800
Oct 26, 202269.0269.3968.2168.8068.80367,800
Oct 25, 202268.8369.0768.3368.7768.77356,800
Oct 24, 202269.2469.7968.1968.3568.35379,500
Oct 21, 202268.0469.0367.4268.7168.71259,900
Oct 20, 202269.6169.8467.3167.8667.86330,200
Oct 19, 202269.6170.8669.0069.6469.64355,100
Oct 18, 202271.2272.7470.0470.5570.55530,600
Oct 17, 202271.6672.8271.1872.6072.60392,300
Oct 14, 202271.7872.1370.5370.8170.81391,900
Oct 13, 202267.8871.3567.3071.2071.20309,800
Oct 12, 202269.0169.3468.4068.4768.47293,300
Oct 11, 202268.9969.7768.4569.0469.04463,200
Oct 10, 202269.3369.8868.9469.3469.34176,300
Oct 07, 202270.1970.1968.8569.1869.18268,800
Oct 06, 202270.3771.0470.1170.4470.44260,400
Oct 05, 202270.1071.1169.9870.8270.82496,900
Oct 04, 202268.4971.0568.3171.0571.05602,800
Oct 03, 202266.6267.9566.3367.8567.85392,100
Sept 30, 202266.8667.6266.0366.1666.16519,600
Sept 29, 202266.5467.0166.2566.6766.67299,100
Sept 28, 202266.7067.8166.4667.2267.22363,600
Sept 27, 202268.3568.5666.3466.6966.69354,500
Sept 26, 202267.8568.7867.7168.0668.06359,900
Sept 23, 202268.2068.5267.6568.4768.47346,800
Sept 22, 202270.4170.4268.4068.7168.71338,400
Sept 21, 202271.0271.7870.0770.0770.07309,600
Sept 20, 202270.3671.0670.0670.8770.87367,900
Sept 19, 202269.0670.7369.0670.5070.50324,200
Sept 16, 202269.6570.0468.9369.4969.491,063,700
Sept 15, 202270.2470.7969.8669.8969.89399,200
Sept 14, 202269.6370.4169.4170.3070.30403,800
Sept 13, 202270.2370.3369.1469.5069.50330,300
Sept 12, 202270.7671.4870.5270.9770.97285,800
Sept 09, 202270.7271.3470.4370.7570.75297,100
Sept 08, 202268.9870.5568.8770.3970.39325,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...