Canada markets closed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.99-2.75 (-4.53%)
At close: 04:00PM EDT
57.99 0.00 (0.00%)
After hours: 05:00PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202360.4160.8257.9257.9957.99481,400
Mar 21, 202360.6462.0059.7860.7460.74705,100
Mar 20, 202359.0060.1758.4558.8458.84556,800
Mar 17, 202360.0160.0157.8658.1458.141,047,800
Mar 16, 202358.7062.0257.9660.6260.62838,600
Mar 15, 202358.0159.9857.5559.2459.24879,500
Mar 14, 202361.8662.6659.2259.8659.86959,800
Mar 13, 202358.2260.2855.8358.8658.861,591,500
Mar 10, 202360.1162.1559.6160.6360.63846,800
Mar 09, 202363.3263.3661.4361.6261.62674,700
Mar 08, 202363.7864.3063.3663.7963.79247,900
Mar 07, 202365.0065.0163.5163.7663.76349,800
Mar 06, 202365.3965.9765.0065.2765.27374,000
Mar 06, 20230.27 Dividend
Mar 03, 202365.5666.1264.9266.0265.75346,500
Mar 02, 202365.4765.4864.5765.3665.09473,100
Mar 01, 202365.5665.9365.1465.6865.41442,300
Feb 28, 202366.8667.2166.1366.1565.88635,500
Feb 27, 202366.8967.3766.5966.6766.40339,700
Feb 24, 202365.7066.8865.3666.7666.49454,200
Feb 23, 202366.0466.5065.5965.8765.60335,500
Feb 22, 202366.3666.6265.8566.0265.75462,100
Feb 21, 202366.9567.1666.1266.3466.07352,300
Feb 17, 202366.4467.3566.2967.0266.75397,800
Feb 16, 202366.2766.9866.1666.3066.03323,000
Feb 15, 202366.3166.9766.0066.8766.60279,100
Feb 14, 202366.7067.0165.9166.4366.16245,200
Feb 13, 202366.3667.0666.2766.9066.63284,600
Feb 10, 202366.6066.7966.1066.5966.32499,500
Feb 09, 202367.2767.6866.3466.3766.10386,600
Feb 08, 202367.4067.8366.7966.8366.56327,500
Feb 07, 202366.8667.8366.2167.7467.46383,500
Feb 06, 202367.6467.9866.8167.0266.75342,900
Feb 03, 202367.1468.1067.0067.8067.52600,400
Feb 02, 202366.1467.2865.6867.2566.97445,000
Feb 01, 202366.1666.5365.4666.0465.77425,500
Jan 31, 202365.5866.5965.1366.5666.29710,800
Jan 30, 202365.3466.0965.1065.1964.92339,300
Jan 27, 202365.4065.7265.0765.4265.15255,000
Jan 26, 202365.6566.1964.9965.4065.13291,800
Jan 25, 202365.7366.1565.3065.6865.41347,300
Jan 24, 202365.7466.2165.1366.0265.75456,500
Jan 23, 202365.6266.2965.4465.8365.56516,100
Jan 20, 202366.1966.4465.1965.5765.30552,500
Jan 19, 202366.5067.4965.4465.9065.63671,300
Jan 18, 202368.6668.6666.4466.5166.24487,700
Jan 17, 202370.0670.2069.0069.0568.77613,000
Jan 13, 202368.9470.2068.0770.0669.77244,000
Jan 12, 202369.2469.9468.7569.5169.23278,400
Jan 11, 202368.5169.1868.4269.0168.73359,400
Jan 10, 202368.1768.6067.6768.5168.23219,900
Jan 09, 202369.8869.8868.2468.3668.08312,400
Jan 06, 202367.8969.8167.8969.5069.22259,100
Jan 05, 202367.4367.8766.8967.6667.38282,700
Jan 04, 202368.1468.6067.5067.8467.56344,200
Jan 03, 202368.1368.4167.2367.6167.33316,800
Dec 30, 202268.2968.5467.6368.0767.79240,300
Dec 29, 202267.2268.4966.8268.3968.11316,500
Dec 28, 202267.0967.5866.7667.1566.88273,900
Dec 27, 202267.1867.1866.4566.8866.61189,800
Dec 23, 202266.3567.1666.0066.8066.53226,400
Dec 22, 202265.8066.3165.1166.2565.98381,700
Dec 21, 202265.4266.4165.4266.0665.79464,000
Dec 20, 202264.1565.2264.1364.9364.66308,300
Dec 19, 202264.8265.4164.3064.5664.30455,600
Dec 16, 202265.1465.5864.2764.7064.441,498,900
Dec 15, 202265.5765.8564.9165.2364.96406,000
Dec 14, 202267.0467.1765.7566.1265.85407,300
Dec 13, 202267.9568.5466.4066.8466.57466,800
Dec 12, 202266.8567.7566.6067.1566.88281,400
Dec 09, 202267.3667.7766.8166.8666.59241,300
Dec 08, 202267.2267.7266.9967.4167.13244,100
Dec 07, 202267.5567.9066.8367.0866.81262,800
Dec 06, 202268.4868.8367.5467.7967.51369,600
Dec 05, 202270.2370.2367.9168.4368.15289,900
Dec 02, 202270.0570.9670.0570.6470.35292,300
Dec 01, 202271.8772.6070.3170.8070.51380,900
Dec 01, 20220.265 Dividend
Nov 30, 202273.1975.2172.0274.9274.35522,500
Nov 29, 202273.0573.7472.8373.3572.79206,700
Nov 28, 202274.3274.7772.8873.1972.63301,000
Nov 25, 202274.4775.0673.1974.9474.37143,700
Nov 23, 202274.4074.9873.9474.1773.61212,700
Nov 22, 202274.0074.7273.8974.5974.02235,800
Nov 21, 202273.0773.9073.0773.8873.32249,900
Nov 18, 202272.6573.1772.0273.0772.51282,600
Nov 17, 202271.3871.6570.6171.5170.97305,800
Nov 16, 202272.8073.0971.8571.9971.44243,500
Nov 15, 202273.3374.0072.2372.5071.95309,000
Nov 14, 202271.8873.4071.4972.7272.17349,900
Nov 11, 202272.7773.4471.5871.9571.40336,100
Nov 10, 202272.1472.9571.2972.8772.32435,000
Nov 09, 202270.8071.4570.6670.8270.28300,500
Nov 08, 202270.9971.7970.5971.4070.86247,700
Nov 07, 202270.6771.1170.2170.8670.32253,500
Nov 04, 202270.0570.6969.7370.3769.83301,600
Nov 03, 202269.8970.0468.9369.4368.90340,900
Nov 02, 202271.0771.6869.8570.2169.68323,700
Nov 01, 202271.0471.2870.5271.0970.55313,900
Oct 31, 202270.0370.9370.0170.8470.30802,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...