Mail

CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	51.21	51.26	50.61	50.88	50.88	87,502
Jun 08, 2023	51.88	51.88	50.92	51.44	51.44	522,600
Jun 07, 2023	50.85	52.30	50.47	52.04	52.04	480,600
Jun 06, 2023	48.56	50.82	48.43	50.47	50.47	561,500
Jun 05, 2023	50.03	50.06	47.97	48.35	48.35	737,800
Jun 02, 2023	48.93	50.70	48.79	50.57	50.57	535,500
Jun 02, 2023	0.27 Dividend
Jun 01, 2023	48.26	49.03	47.52	48.66	48.39	407,700
May 31, 2023	48.47	48.67	47.05	47.95	47.68	1,030,700
May 30, 2023	48.77	49.05	48.05	48.75	48.48	443,500
May 26, 2023	48.33	48.65	47.51	48.61	48.34	336,500
May 25, 2023	47.63	48.39	47.31	48.30	48.03	518,100
May 24, 2023	48.62	48.62	47.78	47.95	47.68	543,800
May 23, 2023	49.13	50.02	48.73	48.77	48.50	444,200
May 22, 2023	49.18	49.47	48.52	49.11	48.84	538,400
May 19, 2023	50.12	50.64	48.25	48.63	48.36	674,000
May 18, 2023	50.06	50.44	49.15	49.65	49.37	613,400
May 17, 2023	49.04	50.87	48.76	50.17	49.89	868,400
May 16, 2023	48.75	49.32	48.31	48.33	48.06	461,900
May 15, 2023	48.92	50.00	48.66	49.75	49.47	371,900
May 12, 2023	48.91	49.08	48.01	48.75	48.48	337,700
May 11, 2023	48.75	49.25	48.26	48.53	48.26	474,300
May 10, 2023	51.19	51.19	48.75	49.34	49.07	606,600
May 09, 2023	50.50	50.91	50.16	50.49	50.21	435,700
May 08, 2023	52.03	52.11	50.45	50.92	50.64	518,700
May 05, 2023	52.61	52.61	51.07	51.53	51.24	902,100
May 04, 2023	52.15	52.30	50.36	50.64	50.36	1,271,200
May 03, 2023	53.89	55.30	52.76	53.10	52.81	900,900
May 02, 2023	55.27	55.53	53.01	53.68	53.38	894,600
May 01, 2023	55.67	55.91	55.05	55.53	55.22	634,900
Apr 28, 2023	55.26	56.55	54.79	55.85	55.54	1,970,500
Apr 27, 2023	53.38	55.38	53.38	55.26	54.95	664,200
Apr 26, 2023	52.37	53.40	52.23	53.31	53.01	704,100
Apr 25, 2023	53.66	54.13	52.21	52.40	52.11	534,100
Apr 24, 2023	54.11	54.86	53.97	54.31	54.01	400,400
Apr 21, 2023	54.48	54.81	53.85	54.57	54.27	481,600
Apr 20, 2023	54.00	54.76	53.99	54.37	54.07	492,200
Apr 19, 2023	54.23	54.64	53.18	54.38	54.08	829,000
Apr 18, 2023	56.76	56.80	53.84	54.28	53.98	702,700
Apr 17, 2023	55.10	56.48	54.66	56.44	56.13	588,000
Apr 14, 2023	56.56	57.01	54.81	55.14	54.83	545,800
Apr 13, 2023	55.44	56.27	54.96	55.99	55.68	608,000
Apr 12, 2023	56.12	56.95	55.12	55.44	55.13	511,300
Apr 11, 2023	56.36	56.50	55.72	55.81	55.50	473,200
Apr 10, 2023	56.00	56.79	55.64	56.31	56.00	461,600
Apr 06, 2023	56.89	57.37	56.07	56.35	56.04	701,700
Apr 05, 2023	57.30	58.17	56.67	57.12	56.80	540,800
Apr 04, 2023	58.95	58.95	57.53	58.25	57.93	402,900
Apr 03, 2023	58.58	58.97	58.02	58.79	58.46	528,200
Mar 31, 2023	58.96	59.08	58.21	58.35	58.03	1,279,800
Mar 30, 2023	59.85	59.85	58.18	58.27	57.95	341,800
Mar 29, 2023	59.05	59.43	58.36	59.37	59.04	497,800
Mar 28, 2023	57.87	58.78	57.63	58.52	58.20	473,100
Mar 27, 2023	59.34	59.50	58.01	58.06	57.74	530,700
Mar 24, 2023	56.09	57.96	55.72	57.79	57.47	509,000
Mar 23, 2023	58.57	58.62	56.29	56.60	56.29	634,900
Mar 22, 2023	60.41	60.82	57.92	57.99	57.67	481,400
Mar 21, 2023	60.64	62.00	59.78	60.74	60.40	705,100
Mar 20, 2023	59.00	60.17	58.45	58.84	58.51	556,800
Mar 17, 2023	60.01	60.01	57.86	58.14	57.82	1,047,800
Mar 16, 2023	58.70	62.02	57.96	60.62	60.28	838,600
Mar 15, 2023	58.01	59.98	57.55	59.24	58.91	879,500
Mar 14, 2023	61.86	62.66	59.22	59.86	59.53	959,800
Mar 13, 2023	58.22	60.28	55.83	58.86	58.53	1,591,500
Mar 10, 2023	60.11	62.15	59.61	60.63	60.29	846,800
Mar 09, 2023	63.32	63.36	61.43	61.62	61.28	674,700
Mar 08, 2023	63.78	64.30	63.36	63.79	63.44	247,900
Mar 07, 2023	65.00	65.01	63.51	63.76	63.41	349,800
Mar 06, 2023	65.39	65.97	65.00	65.27	64.91	374,000
Mar 06, 2023	0.27 Dividend
Mar 03, 2023	65.56	66.12	64.92	66.02	65.39	346,500
Mar 02, 2023	65.47	65.48	64.57	65.36	64.73	473,100
Mar 01, 2023	65.56	65.93	65.14	65.68	65.05	442,300
Feb 28, 2023	66.86	67.21	66.13	66.15	65.51	635,500
Feb 27, 2023	66.89	67.37	66.59	66.67	66.03	339,700
Feb 24, 2023	65.70	66.88	65.36	66.76	66.12	454,200
Feb 23, 2023	66.04	66.50	65.59	65.87	65.24	335,500
Feb 22, 2023	66.36	66.62	65.85	66.02	65.39	462,100
Feb 21, 2023	66.95	67.16	66.12	66.34	65.70	352,300
Feb 17, 2023	66.44	67.35	66.29	67.02	66.38	397,800
Feb 16, 2023	66.27	66.98	66.16	66.30	65.66	323,000
Feb 15, 2023	66.31	66.97	66.00	66.87	66.23	279,100
Feb 14, 2023	66.70	67.01	65.91	66.43	65.79	245,200
Feb 13, 2023	66.36	67.06	66.27	66.90	66.26	284,600
Feb 10, 2023	66.60	66.79	66.10	66.59	65.95	499,500
Feb 09, 2023	67.27	67.68	66.34	66.37	65.73	386,600
Feb 08, 2023	67.40	67.83	66.79	66.83	66.19	327,500
Feb 07, 2023	66.86	67.83	66.21	67.74	67.09	383,500
Feb 06, 2023	67.64	67.98	66.81	67.02	66.38	342,900
Feb 03, 2023	67.14	68.10	67.00	67.80	67.15	600,400
Feb 02, 2023	66.14	67.28	65.68	67.25	66.60	445,000
Feb 01, 2023	66.16	66.53	65.46	66.04	65.40	425,500
Jan 31, 2023	65.58	66.59	65.13	66.56	65.92	710,800
Jan 30, 2023	65.34	66.09	65.10	65.19	64.56	339,300
Jan 27, 2023	65.40	65.72	65.07	65.42	64.79	255,000
Jan 26, 2023	65.65	66.19	64.99	65.40	64.77	291,800
Jan 25, 2023	65.73	66.15	65.30	65.68	65.05	347,300
Jan 24, 2023	65.74	66.21	65.13	66.02	65.39	456,500
Jan 23, 2023	65.62	66.29	65.44	65.83	65.20	516,100
Jan 20, 2023	66.19	66.44	65.19	65.57	64.94	552,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...