CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202351.2151.2650.6150.8850.8887,502
Jun 08, 202351.8851.8850.9251.4451.44522,600
Jun 07, 202350.8552.3050.4752.0452.04480,600
Jun 06, 202348.5650.8248.4350.4750.47561,500
Jun 05, 202350.0350.0647.9748.3548.35737,800
Jun 02, 202348.9350.7048.7950.5750.57535,500
Jun 02, 20230.27 Dividend
Jun 01, 202348.2649.0347.5248.6648.39407,700
May 31, 202348.4748.6747.0547.9547.681,030,700
May 30, 202348.7749.0548.0548.7548.48443,500
May 26, 202348.3348.6547.5148.6148.34336,500
May 25, 202347.6348.3947.3148.3048.03518,100
May 24, 202348.6248.6247.7847.9547.68543,800
May 23, 202349.1350.0248.7348.7748.50444,200
May 22, 202349.1849.4748.5249.1148.84538,400
May 19, 202350.1250.6448.2548.6348.36674,000
May 18, 202350.0650.4449.1549.6549.37613,400
May 17, 202349.0450.8748.7650.1749.89868,400
May 16, 202348.7549.3248.3148.3348.06461,900
May 15, 202348.9250.0048.6649.7549.47371,900
May 12, 202348.9149.0848.0148.7548.48337,700
May 11, 202348.7549.2548.2648.5348.26474,300
May 10, 202351.1951.1948.7549.3449.07606,600
May 09, 202350.5050.9150.1650.4950.21435,700
May 08, 202352.0352.1150.4550.9250.64518,700
May 05, 202352.6152.6151.0751.5351.24902,100
May 04, 202352.1552.3050.3650.6450.361,271,200
May 03, 202353.8955.3052.7653.1052.81900,900
May 02, 202355.2755.5353.0153.6853.38894,600
May 01, 202355.6755.9155.0555.5355.22634,900
Apr 28, 202355.2656.5554.7955.8555.541,970,500
Apr 27, 202353.3855.3853.3855.2654.95664,200
Apr 26, 202352.3753.4052.2353.3153.01704,100
Apr 25, 202353.6654.1352.2152.4052.11534,100
Apr 24, 202354.1154.8653.9754.3154.01400,400
Apr 21, 202354.4854.8153.8554.5754.27481,600
Apr 20, 202354.0054.7653.9954.3754.07492,200
Apr 19, 202354.2354.6453.1854.3854.08829,000
Apr 18, 202356.7656.8053.8454.2853.98702,700
Apr 17, 202355.1056.4854.6656.4456.13588,000
Apr 14, 202356.5657.0154.8155.1454.83545,800
Apr 13, 202355.4456.2754.9655.9955.68608,000
Apr 12, 202356.1256.9555.1255.4455.13511,300
Apr 11, 202356.3656.5055.7255.8155.50473,200
Apr 10, 202356.0056.7955.6456.3156.00461,600
Apr 06, 202356.8957.3756.0756.3556.04701,700
Apr 05, 202357.3058.1756.6757.1256.80540,800
Apr 04, 202358.9558.9557.5358.2557.93402,900
Apr 03, 202358.5858.9758.0258.7958.46528,200
Mar 31, 202358.9659.0858.2158.3558.031,279,800
Mar 30, 202359.8559.8558.1858.2757.95341,800
Mar 29, 202359.0559.4358.3659.3759.04497,800
Mar 28, 202357.8758.7857.6358.5258.20473,100
Mar 27, 202359.3459.5058.0158.0657.74530,700
Mar 24, 202356.0957.9655.7257.7957.47509,000
Mar 23, 202358.5758.6256.2956.6056.29634,900
Mar 22, 202360.4160.8257.9257.9957.67481,400
Mar 21, 202360.6462.0059.7860.7460.40705,100
Mar 20, 202359.0060.1758.4558.8458.51556,800
Mar 17, 202360.0160.0157.8658.1457.821,047,800
Mar 16, 202358.7062.0257.9660.6260.28838,600
Mar 15, 202358.0159.9857.5559.2458.91879,500
Mar 14, 202361.8662.6659.2259.8659.53959,800
Mar 13, 202358.2260.2855.8358.8658.531,591,500
Mar 10, 202360.1162.1559.6160.6360.29846,800
Mar 09, 202363.3263.3661.4361.6261.28674,700
Mar 08, 202363.7864.3063.3663.7963.44247,900
Mar 07, 202365.0065.0163.5163.7663.41349,800
Mar 06, 202365.3965.9765.0065.2764.91374,000
Mar 06, 20230.27 Dividend
Mar 03, 202365.5666.1264.9266.0265.39346,500
Mar 02, 202365.4765.4864.5765.3664.73473,100
Mar 01, 202365.5665.9365.1465.6865.05442,300
Feb 28, 202366.8667.2166.1366.1565.51635,500
Feb 27, 202366.8967.3766.5966.6766.03339,700
Feb 24, 202365.7066.8865.3666.7666.12454,200
Feb 23, 202366.0466.5065.5965.8765.24335,500
Feb 22, 202366.3666.6265.8566.0265.39462,100
Feb 21, 202366.9567.1666.1266.3465.70352,300
Feb 17, 202366.4467.3566.2967.0266.38397,800
Feb 16, 202366.2766.9866.1666.3065.66323,000
Feb 15, 202366.3166.9766.0066.8766.23279,100
Feb 14, 202366.7067.0165.9166.4365.79245,200
Feb 13, 202366.3667.0666.2766.9066.26284,600
Feb 10, 202366.6066.7966.1066.5965.95499,500
Feb 09, 202367.2767.6866.3466.3765.73386,600
Feb 08, 202367.4067.8366.7966.8366.19327,500
Feb 07, 202366.8667.8366.2167.7467.09383,500
Feb 06, 202367.6467.9866.8167.0266.38342,900
Feb 03, 202367.1468.1067.0067.8067.15600,400
Feb 02, 202366.1467.2865.6867.2566.60445,000
Feb 01, 202366.1666.5365.4666.0465.40425,500
Jan 31, 202365.5866.5965.1366.5665.92710,800
Jan 30, 202365.3466.0965.1065.1964.56339,300
Jan 27, 202365.4065.7265.0765.4264.79255,000
Jan 26, 202365.6566.1964.9965.4064.77291,800
Jan 25, 202365.7366.1565.3065.6865.05347,300
Jan 24, 202365.7466.2165.1366.0265.39456,500
Jan 23, 202365.6266.2965.4465.8365.20516,100
Jan 20, 202366.1966.4465.1965.5764.94552,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...