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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	65.34	66.09	65.10	65.19	65.19	339,300
Jan 27, 2023	65.40	65.72	65.07	65.42	65.42	255,000
Jan 26, 2023	65.65	66.19	64.99	65.40	65.40	291,800
Jan 25, 2023	65.73	66.15	65.30	65.68	65.68	347,300
Jan 24, 2023	65.74	66.21	65.13	66.02	66.02	456,500
Jan 23, 2023	65.62	66.29	65.44	65.83	65.83	516,100
Jan 20, 2023	66.19	66.44	65.19	65.57	65.57	552,500
Jan 19, 2023	66.50	67.49	65.44	65.90	65.90	671,300
Jan 18, 2023	68.66	68.66	66.44	66.51	66.51	487,700
Jan 17, 2023	70.06	70.20	69.00	69.05	69.05	613,000
Jan 13, 2023	68.94	70.20	68.07	70.06	70.06	244,000
Jan 12, 2023	69.24	69.94	68.75	69.51	69.51	278,400
Jan 11, 2023	68.51	69.18	68.42	69.01	69.01	359,400
Jan 10, 2023	68.17	68.60	67.67	68.51	68.51	219,900
Jan 09, 2023	69.88	69.88	68.24	68.36	68.36	312,400
Jan 06, 2023	67.89	69.81	67.89	69.50	69.50	259,100
Jan 05, 2023	67.43	67.87	66.89	67.66	67.66	282,700
Jan 04, 2023	68.14	68.60	67.50	67.84	67.84	344,200
Jan 03, 2023	68.13	68.41	67.23	67.61	67.61	316,800
Dec 30, 2022	68.29	68.54	67.63	68.07	68.07	240,300
Dec 29, 2022	67.22	68.49	66.82	68.39	68.39	316,500
Dec 28, 2022	67.09	67.58	66.76	67.15	67.15	273,900
Dec 27, 2022	67.18	67.18	66.45	66.88	66.88	189,800
Dec 23, 2022	66.35	67.16	66.00	66.80	66.80	226,400
Dec 22, 2022	65.80	66.31	65.11	66.25	66.25	381,700
Dec 21, 2022	65.42	66.41	65.42	66.06	66.06	464,000
Dec 20, 2022	64.15	65.22	64.13	64.93	64.93	308,300
Dec 19, 2022	64.82	65.41	64.30	64.56	64.56	455,600
Dec 16, 2022	65.14	65.58	64.27	64.70	64.70	1,498,900
Dec 15, 2022	65.57	65.85	64.91	65.23	65.23	406,000
Dec 14, 2022	67.04	67.17	65.75	66.12	66.12	407,300
Dec 13, 2022	67.95	68.54	66.40	66.84	66.84	466,800
Dec 12, 2022	66.85	67.75	66.60	67.15	67.15	281,400
Dec 09, 2022	67.36	67.77	66.81	66.86	66.86	241,300
Dec 08, 2022	67.22	67.72	66.99	67.41	67.41	244,100
Dec 07, 2022	67.55	67.90	66.83	67.08	67.08	262,800
Dec 06, 2022	68.48	68.83	67.54	67.79	67.79	369,600
Dec 05, 2022	70.23	70.23	67.91	68.43	68.43	289,900
Dec 02, 2022	70.05	70.96	70.05	70.64	70.64	292,300
Dec 01, 2022	71.87	72.60	70.31	70.80	70.80	380,900
Nov 30, 2022	73.19	75.21	72.02	74.92	74.92	522,500
Nov 29, 2022	73.05	73.74	72.83	73.35	73.35	206,700
Nov 28, 2022	74.32	74.77	72.88	73.19	73.19	301,000
Nov 25, 2022	74.47	75.06	73.19	74.94	74.94	143,700
Nov 23, 2022	74.40	74.98	73.94	74.17	74.17	212,700
Nov 22, 2022	74.00	74.72	73.89	74.59	74.59	235,800
Nov 21, 2022	73.07	73.90	73.07	73.88	73.88	249,900
Nov 18, 2022	72.65	73.17	72.02	73.07	73.07	282,600
Nov 17, 2022	71.38	71.65	70.61	71.51	71.51	305,800
Nov 16, 2022	72.80	73.09	71.85	71.99	71.99	243,500
Nov 15, 2022	73.33	74.00	72.23	72.50	72.50	309,000
Nov 14, 2022	71.88	73.40	71.49	72.72	72.72	349,900
Nov 11, 2022	72.77	73.44	71.58	71.95	71.95	336,100
Nov 10, 2022	72.14	72.95	71.29	72.87	72.87	435,000
Nov 09, 2022	70.80	71.45	70.66	70.82	70.82	300,500
Nov 08, 2022	70.99	71.79	70.59	71.40	71.40	247,700
Nov 07, 2022	70.67	71.11	70.21	70.86	70.86	253,500
Nov 04, 2022	70.05	70.69	69.73	70.37	70.37	301,600
Nov 03, 2022	69.89	70.04	68.93	69.43	69.43	340,900
Nov 02, 2022	71.07	71.68	69.85	70.21	70.21	323,700
Nov 01, 2022	71.04	71.28	70.52	71.09	71.09	313,900
Oct 31, 2022	70.03	70.93	70.01	70.84	70.84	802,900
Oct 28, 2022	69.39	70.79	69.11	70.76	70.76	380,700
Oct 27, 2022	69.03	69.34	68.66	68.81	68.81	333,800
Oct 26, 2022	69.02	69.39	68.21	68.80	68.80	367,800
Oct 25, 2022	68.83	69.07	68.33	68.77	68.77	356,800
Oct 24, 2022	69.24	69.79	68.19	68.35	68.35	379,500
Oct 21, 2022	68.04	69.03	67.42	68.71	68.71	259,900
Oct 20, 2022	69.61	69.84	67.31	67.86	67.86	330,200
Oct 19, 2022	69.61	70.86	69.00	69.64	69.64	355,100
Oct 18, 2022	71.22	72.74	70.04	70.55	70.55	530,600
Oct 17, 2022	71.66	72.82	71.18	72.60	72.60	392,300
Oct 14, 2022	71.78	72.13	70.53	70.81	70.81	391,900
Oct 13, 2022	67.88	71.35	67.30	71.20	71.20	309,800
Oct 12, 2022	69.01	69.34	68.40	68.47	68.47	293,300
Oct 11, 2022	68.99	69.77	68.45	69.04	69.04	463,200
Oct 10, 2022	69.33	69.88	68.94	69.34	69.34	176,300
Oct 07, 2022	70.19	70.19	68.85	69.18	69.18	268,800
Oct 06, 2022	70.37	71.04	70.11	70.44	70.44	260,400
Oct 05, 2022	70.10	71.11	69.98	70.82	70.82	496,900
Oct 04, 2022	68.49	71.05	68.31	71.05	71.05	602,800
Oct 03, 2022	66.62	67.95	66.33	67.85	67.85	392,100
Sept 30, 2022	66.86	67.62	66.03	66.16	66.16	519,600
Sept 29, 2022	66.54	67.01	66.25	66.67	66.67	299,100
Sept 28, 2022	66.70	67.81	66.46	67.22	67.22	363,600
Sept 27, 2022	68.35	68.56	66.34	66.69	66.69	354,500
Sept 26, 2022	67.85	68.78	67.71	68.06	68.06	359,900
Sept 23, 2022	68.20	68.52	67.65	68.47	68.47	346,800
Sept 22, 2022	70.41	70.42	68.40	68.71	68.71	338,400
Sept 21, 2022	71.02	71.78	70.07	70.07	70.07	309,600
Sept 20, 2022	70.36	71.06	70.06	70.87	70.87	367,900
Sept 19, 2022	69.06	70.73	69.06	70.50	70.50	324,200
Sept 16, 2022	69.65	70.04	68.93	69.49	69.49	1,063,700
Sept 15, 2022	70.24	70.79	69.86	69.89	69.89	399,200
Sept 14, 2022	69.63	70.41	69.41	70.30	70.30	403,800
Sept 13, 2022	70.23	70.33	69.14	69.50	69.50	330,300
Sept 12, 2022	70.76	71.48	70.52	70.97	70.97	285,800
Sept 09, 2022	70.72	71.34	70.43	70.75	70.75	297,100
Sept 08, 2022	68.98	70.55	68.87	70.39	70.39	325,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7449-0.0022(-0.2920%)

CRUDE OIL77.22-0.68(-0.87%)

BTC-CAD30,810.62-1,151.93(-3.60%)

Commerce Bancshares, Inc. (CBSH)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7449
-0.0022(-0.2920%)

CRUDE OIL
77.22
-0.68(-0.87%)

BTC-CAD
30,810.62
-1,151.93(-3.60%)