STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

55.75

+0.31

(+0.56%)

As of 01:07PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	55.13	56.13	55.13	55.75	55.75	98,011
Apr 25, 2024	55.71	55.71	54.77	55.44	55.44	331,200
Apr 24, 2024	54.51	56.00	54.51	55.92	55.92	404,800
Apr 23, 2024	54.87	55.92	54.45	55.10	55.10	412,100
Apr 22, 2024	54.00	55.33	53.61	54.92	54.92	444,200
Apr 19, 2024	53.40	54.57	53.12	53.85	53.85	772,600
Apr 18, 2024	52.97	53.37	52.30	53.10	53.10	493,200
Apr 17, 2024	53.23	53.48	52.60	53.07	53.07	810,400
Apr 16, 2024	51.70	53.11	51.00	52.01	52.01	873,500
Apr 15, 2024	51.72	52.32	50.92	51.23	51.23	575,600
Apr 12, 2024	51.30	51.70	51.14	51.41	51.41	320,700
Apr 11, 2024	52.19	52.45	51.01	51.76	51.76	360,800
Apr 10, 2024	52.90	52.90	51.43	51.93	51.93	619,900
Apr 09, 2024	54.00	54.64	53.60	53.86	53.86	526,600
Apr 08, 2024	53.13	54.40	53.05	54.00	54.00	944,700
Apr 05, 2024	52.30	53.14	52.29	52.94	52.94	513,600
Apr 04, 2024	52.96	53.38	52.56	52.56	52.56	666,500
Apr 03, 2024	51.70	52.47	51.67	52.28	52.28	573,400
Apr 02, 2024	52.24	52.26	51.54	52.00	52.00	440,400
Apr 01, 2024	53.35	53.35	51.99	52.43	52.43	367,600
Mar 28, 2024	53.22	53.57	52.86	53.20	53.20	394,700
Mar 27, 2024	51.50	53.34	51.50	53.33	53.33	338,800
Mar 26, 2024	51.71	51.71	51.11	51.49	51.49	356,900
Mar 25, 2024	51.17	51.69	51.09	51.39	51.39	201,700
Mar 22, 2024	51.76	51.78	50.84	51.07	51.07	365,300
Mar 21, 2024	51.61	52.28	51.42	51.84	51.84	399,600
Mar 20, 2024	50.41	51.72	50.36	51.33	51.33	505,600
Mar 19, 2024	50.46	50.97	50.28	50.59	50.59	535,000
Mar 18, 2024	50.69	51.06	50.36	50.42	50.42	437,700
Mar 15, 2024	50.83	51.76	50.81	50.90	50.90	1,327,500
Mar 14, 2024	52.09	52.09	50.67	50.95	50.95	367,000
Mar 13, 2024	52.03	53.20	51.75	52.00	52.00	388,200
Mar 12, 2024	52.35	52.88	51.91	52.15	52.15	333,000
Mar 11, 2024	52.48	52.86	52.27	52.48	52.48	336,500
Mar 08, 2024	52.99	53.37	52.63	52.67	52.67	291,700
Mar 07, 2024	53.41	53.76	52.52	52.56	52.56	329,000
Mar 06, 2024	53.30	53.74	52.47	53.00	53.00	550,600
Mar 06, 2024	0.27 Dividend
Mar 05, 2024	51.94	54.42	51.94	54.11	53.84	491,600
Mar 04, 2024	52.09	52.60	51.66	52.20	51.94	476,100
Mar 01, 2024	51.80	52.00	50.76	51.92	51.66	400,100
Feb 29, 2024	52.40	52.76	51.27	52.04	51.78	892,600
Feb 28, 2024	52.23	52.36	51.77	51.78	51.52	425,000
Feb 27, 2024	51.91	52.58	51.62	52.53	52.27	411,300
Feb 26, 2024	51.70	52.47	51.38	51.77	51.51	530,600
Feb 23, 2024	51.66	52.30	51.10	51.94	51.68	352,800
Feb 22, 2024	51.56	51.80	51.20	51.60	51.34	312,000
Feb 21, 2024	51.28	51.54	50.76	51.51	51.25	336,500
Feb 20, 2024	51.04	51.77	51.04	51.39	51.13	331,100
Feb 16, 2024	51.51	52.03	51.12	51.55	51.29	352,800
Feb 15, 2024	51.16	52.31	51.12	51.81	51.55	375,600
Feb 14, 2024	50.31	51.09	50.18	51.04	50.79	402,200
Feb 13, 2024	50.46	50.76	49.44	50.09	49.84	565,900
Feb 12, 2024	50.96	52.25	50.92	51.81	51.55	375,000
Feb 09, 2024	50.50	51.41	50.07	51.16	50.90	464,300
Feb 08, 2024	50.39	50.94	50.08	50.47	50.22	438,700
Feb 07, 2024	50.24	51.31	49.55	50.73	50.48	471,500
Feb 06, 2024	50.34	51.09	50.21	50.30	50.05	474,000
Feb 05, 2024	51.03	51.05	50.38	50.68	50.43	545,000
Feb 02, 2024	50.86	52.14	50.81	51.53	51.27	478,200
Feb 01, 2024	52.36	52.62	50.26	51.81	51.55	497,900
Jan 31, 2024	53.59	54.00	51.93	52.12	51.86	1,124,800
Jan 30, 2024	54.43	54.63	54.17	54.17	53.90	449,700
Jan 29, 2024	53.45	54.67	53.34	54.66	54.39	468,500
Jan 26, 2024	53.72	54.00	52.99	53.45	53.18	511,300
Jan 25, 2024	54.52	54.95	52.97	53.46	53.19	818,500
Jan 24, 2024	54.41	55.00	54.01	54.17	53.90	451,700
Jan 23, 2024	55.40	55.65	54.25	54.25	53.98	481,800
Jan 22, 2024	54.88	55.41	54.45	55.07	54.80	418,100
Jan 19, 2024	53.70	54.54	52.99	54.53	54.26	440,400
Jan 18, 2024	52.92	53.83	52.38	53.00	52.74	496,000
Jan 17, 2024	51.58	52.33	51.28	51.89	51.63	618,800
Jan 16, 2024	52.05	52.52	51.73	52.37	52.11	599,700
Jan 12, 2024	53.13	53.60	52.39	52.85	52.59	471,000
Jan 11, 2024	53.29	53.66	52.33	52.97	52.71	413,900
Jan 10, 2024	53.19	53.95	52.88	53.76	53.49	334,500
Jan 09, 2024	53.37	53.85	53.15	53.39	53.12	269,200
Jan 08, 2024	53.26	54.10	53.04	54.01	53.74	333,600
Jan 05, 2024	53.06	54.12	52.82	53.66	53.39	637,500
Jan 04, 2024	52.69	53.64	52.55	53.39	53.12	387,100
Jan 03, 2024	53.75	53.85	52.77	52.82	52.56	480,900
Jan 02, 2024	53.01	54.50	53.01	54.23	53.96	530,000
Dec 29, 2023	53.83	54.20	53.32	53.41	53.14	363,300
Dec 28, 2023	54.12	54.37	53.85	54.14	53.87	281,400
Dec 27, 2023	54.21	54.47	53.58	54.16	53.89	283,200
Dec 26, 2023	53.96	54.50	53.76	54.24	53.97	254,800
Dec 22, 2023	53.91	54.32	53.71	53.99	53.72	233,900
Dec 21, 2023	54.25	54.86	53.33	53.66	53.39	391,900
Dec 20, 2023	54.22	54.80	53.67	53.68	53.41	562,900
Dec 19, 2023	54.18	54.99	53.90	54.47	54.20	451,100
Dec 18, 2023	54.32	54.87	53.41	54.09	53.82	498,600
Dec 15, 2023	54.85	55.14	53.57	53.96	53.69	1,151,300
Dec 14, 2023	55.57	56.75	54.39	54.90	54.63	679,700
Dec 13, 2023	51.30	54.30	51.30	54.26	53.99	529,100
Dec 12, 2023	51.77	51.90	51.37	51.43	51.17	341,700
Dec 11, 2023	52.12	52.31	51.64	51.75	51.49	332,800
Dec 08, 2023	52.40	52.83	51.85	52.09	51.83	333,100
Dec 07, 2023	51.81	52.64	51.79	52.23	51.97	478,600
Dec 06, 2023	51.47	52.38	51.44	51.80	51.54	485,000
Dec 05, 2023	51.25	51.55	50.69	51.12	50.86	458,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,968.71+83.33(+0.38%)

S&P 5005,109.43+61.01(+1.21%)

DOW38,293.21+207.41(+0.54%)

CAD/USD0.7314-0.0009(-0.13%)

CRUDE OIL83.87+0.30(+0.36%)

Bitcoin CAD86,933.30-1,528.12(-1.73%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Commerce Bancshares, Inc. (CBSH)

S&P/TSX
21,968.71
+83.33(+0.38%)

S&P 500
5,109.43
+61.01(+1.21%)

DOW
38,293.21
+207.41(+0.54%)

CAD/USD
0.7314
-0.0009(-0.13%)

CRUDE OIL
83.87
+0.30(+0.36%)

Bitcoin CAD
86,933.30
-1,528.12(-1.73%)