Commerce Bancshares, Inc. (CBSH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 57.79 | 58.54 | 57.59 | 58.52 | 58.52 | 550,500 |
| Oct 03, 2024 | 56.87 | 57.65 | 56.71 | 57.13 | 57.13 | 431,200 |
| Oct 02, 2024 | 57.21 | 57.93 | 56.89 | 57.04 | 57.04 | 668,700 |
| Oct 01, 2024 | 59.26 | 59.26 | 57.30 | 57.43 | 57.43 | 834,300 |
| Sept 30, 2024 | 59.40 | 60.07 | 59.08 | 59.40 | 59.40 | 759,700 |
| Sept 27, 2024 | 60.23 | 60.56 | 59.65 | 59.83 | 59.83 | 463,900 |
| Sept 26, 2024 | 60.14 | 60.48 | 59.69 | 60.05 | 60.05 | 464,100 |
| Sept 25, 2024 | 60.73 | 60.73 | 59.66 | 59.75 | 59.75 | 469,400 |
| Sept 24, 2024 | 61.89 | 62.13 | 60.61 | 60.73 | 60.73 | 413,500 |
| Sept 23, 2024 | 62.05 | 62.47 | 61.45 | 61.84 | 61.84 | 470,000 |
| Sept 20, 2024 | 63.55 | 63.59 | 61.75 | 61.90 | 61.90 | 1,361,600 |
| Sept 19, 2024 | 63.33 | 63.86 | 62.45 | 63.73 | 63.73 | 543,800 |
| Sept 18, 2024 | 62.32 | 64.14 | 61.54 | 62.39 | 62.39 | 711,900 |
| Sept 17, 2024 | 62.28 | 63.40 | 62.08 | 62.27 | 62.27 | 382,200 |
| Sept 16, 2024 | 62.15 | 62.80 | 61.74 | 62.26 | 62.26 | 449,600 |
| Sept 13, 2024 | 61.03 | 61.99 | 61.03 | 61.98 | 61.98 | 577,900 |
| Sept 12, 2024 | 60.84 | 61.08 | 60.25 | 60.86 | 60.86 | 394,900 |
| Sept 11, 2024 | 60.88 | 60.88 | 59.64 | 60.66 | 60.66 | 519,200 |
| Sept 10, 2024 | 61.86 | 61.93 | 60.64 | 61.29 | 61.29 | 578,300 |
| Sept 09, 2024 | 61.53 | 61.89 | 61.13 | 61.74 | 61.74 | 707,400 |
| Sept 06, 2024 | 62.42 | 62.84 | 61.13 | 61.24 | 61.24 | 391,700 |
| Sept 05, 2024 | 63.25 | 63.47 | 62.06 | 62.30 | 62.30 | 356,700 |
| Sept 05, 2024 | 0.27 Dividend | |||||
| Sept 04, 2024 | 63.54 | 64.19 | 63.02 | 63.30 | 63.03 | 351,200 |
| Sept 03, 2024 | 63.56 | 64.22 | 63.13 | 63.68 | 63.41 | 559,800 |
| Aug 30, 2024 | 63.55 | 63.98 | 63.04 | 63.96 | 63.69 | 436,600 |
| Aug 29, 2024 | 63.90 | 64.17 | 62.96 | 63.28 | 63.01 | 676,800 |
| Aug 28, 2024 | 62.74 | 64.04 | 62.74 | 63.52 | 63.25 | 2,287,200 |
| Aug 27, 2024 | 62.83 | 63.06 | 62.18 | 62.93 | 62.66 | 271,800 |
| Aug 26, 2024 | 63.82 | 64.01 | 62.94 | 62.99 | 62.72 | 386,900 |
| Aug 23, 2024 | 62.53 | 64.72 | 62.53 | 63.48 | 63.21 | 571,600 |
| Aug 22, 2024 | 62.12 | 62.81 | 62.07 | 62.30 | 62.03 | 407,500 |
| Aug 21, 2024 | 61.73 | 62.16 | 60.68 | 62.07 | 61.81 | 452,000 |
| Aug 20, 2024 | 61.97 | 62.30 | 61.43 | 61.48 | 61.22 | 375,100 |
| Aug 19, 2024 | 61.85 | 62.36 | 61.84 | 62.29 | 62.02 | 291,400 |
| Aug 16, 2024 | 61.04 | 62.18 | 60.97 | 61.96 | 61.70 | 630,700 |
| Aug 15, 2024 | 61.17 | 61.92 | 60.95 | 61.09 | 60.83 | 574,900 |
| Aug 14, 2024 | 60.49 | 60.54 | 59.71 | 60.20 | 59.94 | 313,900 |
| Aug 13, 2024 | 60.50 | 60.74 | 59.79 | 60.51 | 60.25 | 578,100 |
| Aug 12, 2024 | 60.87 | 61.69 | 59.88 | 60.03 | 59.77 | 387,800 |
| Aug 09, 2024 | 60.36 | 60.57 | 60.06 | 60.45 | 60.19 | 299,800 |
| Aug 08, 2024 | 60.63 | 60.84 | 60.23 | 60.49 | 60.23 | 370,600 |
| Aug 07, 2024 | 60.79 | 61.18 | 59.73 | 59.85 | 59.59 | 349,600 |
| Aug 06, 2024 | 59.33 | 60.86 | 58.87 | 60.05 | 59.79 | 483,600 |
| Aug 05, 2024 | 59.68 | 60.51 | 58.19 | 59.28 | 59.03 | 521,200 |
| Aug 02, 2024 | 61.42 | 61.71 | 60.30 | 61.00 | 60.74 | 688,200 |
| Aug 01, 2024 | 64.42 | 64.99 | 62.59 | 62.82 | 62.55 | 620,900 |
| Jul 31, 2024 | 64.88 | 65.86 | 64.32 | 64.71 | 64.43 | 1,057,700 |
| Jul 30, 2024 | 65.05 | 65.46 | 64.11 | 64.91 | 64.63 | 483,300 |
| Jul 29, 2024 | 65.44 | 65.44 | 64.22 | 65.00 | 64.72 | 850,700 |
| Jul 26, 2024 | 64.62 | 65.83 | 64.61 | 65.08 | 64.80 | 698,700 |
| Jul 25, 2024 | 63.63 | 65.38 | 63.49 | 64.24 | 63.97 | 832,700 |
| Jul 24, 2024 | 63.57 | 64.47 | 63.48 | 63.69 | 63.42 | 829,300 |
| Jul 23, 2024 | 63.52 | 64.91 | 63.52 | 64.00 | 63.73 | 629,600 |
| Jul 22, 2024 | 63.30 | 64.25 | 63.30 | 63.78 | 63.51 | 938,000 |
| Jul 19, 2024 | 63.82 | 64.39 | 63.16 | 63.23 | 62.96 | 1,085,900 |
| Jul 18, 2024 | 61.86 | 63.74 | 61.86 | 63.51 | 63.24 | 1,495,800 |
| Jul 17, 2024 | 60.48 | 62.07 | 60.26 | 61.69 | 61.43 | 780,900 |
| Jul 16, 2024 | 59.92 | 61.43 | 59.13 | 61.25 | 60.99 | 829,700 |
| Jul 15, 2024 | 58.74 | 59.88 | 58.72 | 59.56 | 59.31 | 474,200 |
| Jul 12, 2024 | 57.84 | 58.33 | 57.42 | 58.13 | 57.88 | 522,700 |
| Jul 11, 2024 | 57.57 | 58.19 | 57.45 | 57.52 | 57.27 | 659,900 |
| Jul 10, 2024 | 56.22 | 57.32 | 56.15 | 57.00 | 56.76 | 807,100 |
| Jul 09, 2024 | 55.39 | 56.33 | 55.20 | 56.30 | 56.06 | 517,600 |
| Jul 08, 2024 | 55.45 | 55.88 | 55.34 | 55.39 | 55.15 | 518,300 |
| Jul 05, 2024 | 55.24 | 55.75 | 54.88 | 55.02 | 54.79 | 756,900 |
| Jul 03, 2024 | 56.19 | 56.36 | 55.47 | 55.47 | 55.23 | 308,600 |
| Jul 02, 2024 | 55.00 | 56.12 | 55.00 | 55.87 | 55.63 | 380,600 |
| Jul 01, 2024 | 55.64 | 56.09 | 55.20 | 55.22 | 54.98 | 472,700 |
| Jun 28, 2024 | 55.00 | 55.95 | 54.89 | 55.78 | 55.54 | 720,900 |
| Jun 27, 2024 | 54.33 | 54.91 | 53.94 | 54.71 | 54.48 | 405,800 |
| Jun 26, 2024 | 53.85 | 54.39 | 53.50 | 54.33 | 54.10 | 434,500 |
| Jun 25, 2024 | 54.33 | 54.39 | 53.45 | 53.94 | 53.71 | 399,200 |
| Jun 24, 2024 | 54.29 | 54.92 | 53.95 | 54.10 | 53.87 | 606,200 |
| Jun 21, 2024 | 53.60 | 54.09 | 53.18 | 54.09 | 53.86 | 1,079,500 |
| Jun 20, 2024 | 53.36 | 53.68 | 53.23 | 53.45 | 53.22 | 267,100 |
| Jun 18, 2024 | 53.45 | 54.22 | 53.13 | 53.57 | 53.34 | 311,200 |
| Jun 17, 2024 | 52.75 | 53.50 | 52.56 | 53.45 | 53.22 | 321,900 |
| Jun 14, 2024 | 52.47 | 53.00 | 52.47 | 52.95 | 52.72 | 336,500 |
| Jun 13, 2024 | 53.91 | 53.91 | 52.96 | 52.96 | 52.73 | 264,000 |
| Jun 12, 2024 | 54.31 | 54.84 | 53.52 | 53.95 | 53.72 | 413,900 |
| Jun 11, 2024 | 53.39 | 53.62 | 52.75 | 53.35 | 53.12 | 406,500 |
| Jun 10, 2024 | 53.82 | 54.06 | 53.19 | 53.60 | 53.37 | 333,700 |
| Jun 07, 2024 | 53.84 | 54.34 | 53.75 | 54.26 | 54.03 | 266,700 |
| Jun 06, 2024 | 54.05 | 54.56 | 53.92 | 54.29 | 54.06 | 417,500 |
| Jun 05, 2024 | 54.44 | 54.83 | 53.84 | 54.23 | 54.00 | 416,000 |
| Jun 05, 2024 | 0.27 Dividend | |||||
| Jun 04, 2024 | 54.42 | 55.12 | 54.41 | 54.45 | 53.95 | 459,500 |
| Jun 03, 2024 | 56.00 | 56.00 | 54.60 | 54.98 | 54.47 | 429,200 |
| May 31, 2024 | 55.72 | 56.36 | 55.54 | 55.64 | 55.13 | 856,900 |
| May 30, 2024 | 55.06 | 55.68 | 54.93 | 55.45 | 54.94 | 1,577,100 |
| May 29, 2024 | 54.49 | 54.69 | 53.01 | 54.42 | 53.92 | 662,200 |
| May 28, 2024 | 55.75 | 55.91 | 54.76 | 54.79 | 54.29 | 451,500 |
| May 24, 2024 | 55.16 | 55.20 | 54.68 | 55.06 | 54.55 | 323,900 |
| May 23, 2024 | 56.08 | 56.39 | 54.90 | 54.98 | 54.47 | 302,100 |
| May 22, 2024 | 56.76 | 57.33 | 55.93 | 56.00 | 55.48 | 316,500 |
| May 21, 2024 | 56.70 | 57.15 | 56.70 | 56.87 | 56.35 | 349,500 |
| May 20, 2024 | 56.90 | 56.90 | 56.39 | 56.70 | 56.18 | 336,100 |
| May 17, 2024 | 56.39 | 57.00 | 56.37 | 56.96 | 56.44 | 237,900 |
| May 16, 2024 | 56.89 | 57.02 | 56.21 | 56.26 | 55.74 | 418,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.