Canada markets open in 2 hours 50 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.12-0.47 (-0.91%)
At close: 04:00PM EST
51.00 -0.12 (-0.23%)
After hours: 04:56PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202351.2551.5550.6951.1251.12458,700
Dec 04, 202349.2051.7249.2051.5951.59698,800
Dec 01, 202347.4249.6847.2849.5349.53501,600
Dec 01, 20230.257 Dividend
Nov 30, 202350.7551.4350.4250.5750.31770,100
Nov 29, 202350.4051.3750.3750.6950.43516,300
Nov 28, 202350.2850.3849.5550.0049.75360,300
Nov 27, 202350.1850.5349.6350.2349.97560,000
Nov 24, 202349.9350.4949.8250.4550.19241,400
Nov 22, 202350.0050.2949.6049.8149.56369,200
Nov 21, 202349.4249.6849.0649.6149.36464,000
Nov 20, 202350.5750.7149.7249.7349.48417,700
Nov 17, 202350.4050.9150.2050.6550.391,043,100
Nov 16, 202349.6149.9449.0849.8649.61636,500
Nov 15, 202348.7149.9848.7049.6349.38686,200
Nov 14, 202346.7048.8946.7048.8148.56710,000
Nov 13, 202345.1645.3944.6045.3745.14345,300
Nov 10, 202345.9145.9145.1445.3045.07377,300
Nov 09, 202346.1446.3545.5745.7245.49466,400
Nov 08, 202346.1046.2145.8746.1145.88369,400
Nov 07, 202345.9746.2445.5746.1345.90389,600
Nov 06, 202346.8347.2645.9346.1645.93363,000
Nov 03, 202347.0047.6846.7546.8346.59370,600
Nov 02, 202343.7545.8643.7545.8645.63576,200
Nov 01, 202343.8143.9942.9643.4243.20512,000
Oct 31, 202344.0044.5643.5643.8643.64666,500
Oct 30, 202344.1144.2643.5443.9243.70603,500
Oct 27, 202344.6644.6643.3043.6443.42577,400
Oct 26, 202344.2345.1243.9344.9644.73450,900
Oct 25, 202344.0544.6443.5044.0843.86774,800
Oct 24, 202344.3044.7443.6344.4044.17466,300
Oct 23, 202345.2845.5944.1544.2344.01687,400
Oct 20, 202346.5146.5145.1645.3145.08654,600
Oct 19, 202348.7649.2446.3846.4346.191,035,200
Oct 18, 202347.3249.4047.1248.9148.661,043,400
Oct 17, 202348.0249.7848.0249.3149.06777,800
Oct 16, 202347.7648.8047.7648.2948.04482,700
Oct 13, 202348.0048.1147.0547.3047.06397,500
Oct 12, 202348.3548.3547.2347.6847.44367,900
Oct 11, 202348.4948.8347.7048.2748.02528,300
Oct 10, 202348.3948.7348.1348.3248.07351,600
Oct 09, 202347.4248.3047.4247.9947.75424,200
Oct 06, 202347.0648.2946.8547.9347.69560,900
Oct 05, 202346.5347.7446.2247.5947.35539,900
Oct 04, 202346.2846.6245.7546.6046.36819,600
Oct 03, 202346.5846.5845.8646.2546.01676,300
Oct 02, 202347.9147.9846.3746.6446.40537,800
Sept 29, 202348.3748.9047.8747.9847.74380,800
Sept 28, 202347.7148.3647.5547.9047.66506,400
Sept 27, 202347.7147.9247.1047.5647.32558,900
Sept 26, 202347.5348.0646.9446.9846.74517,700
Sept 25, 202347.1647.9046.9247.8447.60395,500
Sept 22, 202347.5347.8446.9447.1846.94505,400
Sept 21, 202347.9647.9647.2047.4247.18524,300
Sept 20, 202348.4249.1648.2148.2247.97790,000
Sept 19, 202347.9048.3247.6648.1547.91585,500
Sept 18, 202348.4048.4047.8147.9647.72520,000
Sept 15, 202348.4548.8548.0948.5248.272,750,000
Sept 14, 202347.3448.1847.2848.1647.92590,200
Sept 13, 202347.4647.4846.3547.0246.78654,200
Sept 12, 202346.7947.2346.3047.2046.96577,400
Sept 11, 202347.5148.5146.6146.7246.48438,400
Sept 08, 202347.0147.3846.7047.2246.98364,500
Sept 07, 202347.5047.9346.5146.8246.58672,200
Sept 06, 202348.7849.3047.5347.7147.47380,300
Sept 05, 202349.4449.5348.8349.0148.76391,200
Sept 05, 20230.27 Dividend
Sept 01, 202349.4650.3149.4149.9549.43439,900
Aug 31, 202349.3349.6948.9949.0948.58442,400
Aug 30, 202350.0950.0949.1849.3348.81346,900
Aug 29, 202349.7650.4349.3950.1249.60326,900
Aug 28, 202349.1450.0949.0649.8749.35506,300
Aug 25, 202349.2649.6348.6849.1348.62548,100
Aug 24, 202348.9049.9148.8749.0848.57240,300
Aug 23, 202348.6549.2248.5149.2148.70315,600
Aug 22, 202349.6950.1848.5948.6448.13433,800
Aug 21, 202350.2850.5449.3249.7849.26386,900
Aug 18, 202350.2250.9350.1350.2649.73640,200
Aug 17, 202350.7151.0850.5150.5750.04310,000
Aug 16, 202350.9351.4650.5950.6250.09351,000
Aug 15, 202351.5051.8150.7850.9650.43362,000
Aug 14, 202352.4052.6051.7252.1651.61289,400
Aug 11, 202352.1552.9552.1552.6852.13242,900
Aug 10, 202353.2653.5652.4552.5952.04353,800
Aug 09, 202353.2253.4952.8552.9952.44362,600
Aug 08, 202352.5853.5051.5953.3452.78385,200
Aug 07, 202353.4353.9453.0953.8053.24346,400
Aug 04, 202353.4254.1553.1853.3352.77420,400
Aug 03, 202353.3753.9852.9553.5953.03415,400
Aug 02, 202352.7853.5952.7853.3852.82603,600
Aug 01, 202353.0353.7552.3753.5953.03754,400
Jul 31, 202353.1353.5452.7753.1852.621,585,400
Jul 28, 202352.5453.3452.3153.0252.47505,400
Jul 27, 202353.9254.0452.0752.1451.59899,800
Jul 26, 202353.4454.1253.3853.6853.12726,200
Jul 25, 202353.5054.0352.7352.8352.28874,500
Jul 24, 202352.4553.5252.4153.3652.80462,100
Jul 21, 202352.8653.1152.1652.5752.02663,000
Jul 20, 202353.9153.9151.3352.5552.001,064,800
Jul 19, 202353.3354.9951.0153.6453.08935,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...