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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	51.25	51.55	50.69	51.12	51.12	458,700
Dec 04, 2023	49.20	51.72	49.20	51.59	51.59	698,800
Dec 01, 2023	47.42	49.68	47.28	49.53	49.53	501,600
Dec 01, 2023	0.257 Dividend
Nov 30, 2023	50.75	51.43	50.42	50.57	50.31	770,100
Nov 29, 2023	50.40	51.37	50.37	50.69	50.43	516,300
Nov 28, 2023	50.28	50.38	49.55	50.00	49.75	360,300
Nov 27, 2023	50.18	50.53	49.63	50.23	49.97	560,000
Nov 24, 2023	49.93	50.49	49.82	50.45	50.19	241,400
Nov 22, 2023	50.00	50.29	49.60	49.81	49.56	369,200
Nov 21, 2023	49.42	49.68	49.06	49.61	49.36	464,000
Nov 20, 2023	50.57	50.71	49.72	49.73	49.48	417,700
Nov 17, 2023	50.40	50.91	50.20	50.65	50.39	1,043,100
Nov 16, 2023	49.61	49.94	49.08	49.86	49.61	636,500
Nov 15, 2023	48.71	49.98	48.70	49.63	49.38	686,200
Nov 14, 2023	46.70	48.89	46.70	48.81	48.56	710,000
Nov 13, 2023	45.16	45.39	44.60	45.37	45.14	345,300
Nov 10, 2023	45.91	45.91	45.14	45.30	45.07	377,300
Nov 09, 2023	46.14	46.35	45.57	45.72	45.49	466,400
Nov 08, 2023	46.10	46.21	45.87	46.11	45.88	369,400
Nov 07, 2023	45.97	46.24	45.57	46.13	45.90	389,600
Nov 06, 2023	46.83	47.26	45.93	46.16	45.93	363,000
Nov 03, 2023	47.00	47.68	46.75	46.83	46.59	370,600
Nov 02, 2023	43.75	45.86	43.75	45.86	45.63	576,200
Nov 01, 2023	43.81	43.99	42.96	43.42	43.20	512,000
Oct 31, 2023	44.00	44.56	43.56	43.86	43.64	666,500
Oct 30, 2023	44.11	44.26	43.54	43.92	43.70	603,500
Oct 27, 2023	44.66	44.66	43.30	43.64	43.42	577,400
Oct 26, 2023	44.23	45.12	43.93	44.96	44.73	450,900
Oct 25, 2023	44.05	44.64	43.50	44.08	43.86	774,800
Oct 24, 2023	44.30	44.74	43.63	44.40	44.17	466,300
Oct 23, 2023	45.28	45.59	44.15	44.23	44.01	687,400
Oct 20, 2023	46.51	46.51	45.16	45.31	45.08	654,600
Oct 19, 2023	48.76	49.24	46.38	46.43	46.19	1,035,200
Oct 18, 2023	47.32	49.40	47.12	48.91	48.66	1,043,400
Oct 17, 2023	48.02	49.78	48.02	49.31	49.06	777,800
Oct 16, 2023	47.76	48.80	47.76	48.29	48.04	482,700
Oct 13, 2023	48.00	48.11	47.05	47.30	47.06	397,500
Oct 12, 2023	48.35	48.35	47.23	47.68	47.44	367,900
Oct 11, 2023	48.49	48.83	47.70	48.27	48.02	528,300
Oct 10, 2023	48.39	48.73	48.13	48.32	48.07	351,600
Oct 09, 2023	47.42	48.30	47.42	47.99	47.75	424,200
Oct 06, 2023	47.06	48.29	46.85	47.93	47.69	560,900
Oct 05, 2023	46.53	47.74	46.22	47.59	47.35	539,900
Oct 04, 2023	46.28	46.62	45.75	46.60	46.36	819,600
Oct 03, 2023	46.58	46.58	45.86	46.25	46.01	676,300
Oct 02, 2023	47.91	47.98	46.37	46.64	46.40	537,800
Sept 29, 2023	48.37	48.90	47.87	47.98	47.74	380,800
Sept 28, 2023	47.71	48.36	47.55	47.90	47.66	506,400
Sept 27, 2023	47.71	47.92	47.10	47.56	47.32	558,900
Sept 26, 2023	47.53	48.06	46.94	46.98	46.74	517,700
Sept 25, 2023	47.16	47.90	46.92	47.84	47.60	395,500
Sept 22, 2023	47.53	47.84	46.94	47.18	46.94	505,400
Sept 21, 2023	47.96	47.96	47.20	47.42	47.18	524,300
Sept 20, 2023	48.42	49.16	48.21	48.22	47.97	790,000
Sept 19, 2023	47.90	48.32	47.66	48.15	47.91	585,500
Sept 18, 2023	48.40	48.40	47.81	47.96	47.72	520,000
Sept 15, 2023	48.45	48.85	48.09	48.52	48.27	2,750,000
Sept 14, 2023	47.34	48.18	47.28	48.16	47.92	590,200
Sept 13, 2023	47.46	47.48	46.35	47.02	46.78	654,200
Sept 12, 2023	46.79	47.23	46.30	47.20	46.96	577,400
Sept 11, 2023	47.51	48.51	46.61	46.72	46.48	438,400
Sept 08, 2023	47.01	47.38	46.70	47.22	46.98	364,500
Sept 07, 2023	47.50	47.93	46.51	46.82	46.58	672,200
Sept 06, 2023	48.78	49.30	47.53	47.71	47.47	380,300
Sept 05, 2023	49.44	49.53	48.83	49.01	48.76	391,200
Sept 05, 2023	0.27 Dividend
Sept 01, 2023	49.46	50.31	49.41	49.95	49.43	439,900
Aug 31, 2023	49.33	49.69	48.99	49.09	48.58	442,400
Aug 30, 2023	50.09	50.09	49.18	49.33	48.81	346,900
Aug 29, 2023	49.76	50.43	49.39	50.12	49.60	326,900
Aug 28, 2023	49.14	50.09	49.06	49.87	49.35	506,300
Aug 25, 2023	49.26	49.63	48.68	49.13	48.62	548,100
Aug 24, 2023	48.90	49.91	48.87	49.08	48.57	240,300
Aug 23, 2023	48.65	49.22	48.51	49.21	48.70	315,600
Aug 22, 2023	49.69	50.18	48.59	48.64	48.13	433,800
Aug 21, 2023	50.28	50.54	49.32	49.78	49.26	386,900
Aug 18, 2023	50.22	50.93	50.13	50.26	49.73	640,200
Aug 17, 2023	50.71	51.08	50.51	50.57	50.04	310,000
Aug 16, 2023	50.93	51.46	50.59	50.62	50.09	351,000
Aug 15, 2023	51.50	51.81	50.78	50.96	50.43	362,000
Aug 14, 2023	52.40	52.60	51.72	52.16	51.61	289,400
Aug 11, 2023	52.15	52.95	52.15	52.68	52.13	242,900
Aug 10, 2023	53.26	53.56	52.45	52.59	52.04	353,800
Aug 09, 2023	53.22	53.49	52.85	52.99	52.44	362,600
Aug 08, 2023	52.58	53.50	51.59	53.34	52.78	385,200
Aug 07, 2023	53.43	53.94	53.09	53.80	53.24	346,400
Aug 04, 2023	53.42	54.15	53.18	53.33	52.77	420,400
Aug 03, 2023	53.37	53.98	52.95	53.59	53.03	415,400
Aug 02, 2023	52.78	53.59	52.78	53.38	52.82	603,600
Aug 01, 2023	53.03	53.75	52.37	53.59	53.03	754,400
Jul 31, 2023	53.13	53.54	52.77	53.18	52.62	1,585,400
Jul 28, 2023	52.54	53.34	52.31	53.02	52.47	505,400
Jul 27, 2023	53.92	54.04	52.07	52.14	51.59	899,800
Jul 26, 2023	53.44	54.12	53.38	53.68	53.12	726,200
Jul 25, 2023	53.50	54.03	52.73	52.83	52.28	874,500
Jul 24, 2023	52.45	53.52	52.41	53.36	52.80	462,100
Jul 21, 2023	52.86	53.11	52.16	52.57	52.02	663,000
Jul 20, 2023	53.91	53.91	51.33	52.55	52.00	1,064,800
Jul 19, 2023	53.33	54.99	51.01	53.64	53.08	935,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7363+0.0003(+0.04%)

CRUDE OIL71.45-0.87(-1.20%)

Bitcoin CAD59,199.92+2,665.18(+4.71%)

Commerce Bancshares, Inc. (CBSH)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7363
+0.0003(+0.04%)

CRUDE OIL
71.45
-0.87(-1.20%)

Bitcoin CAD
59,199.92
+2,665.18(+4.71%)