Canada Markets closed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.64-0.16 (-0.23%)
At close: 04:00PM EST
70.64 0.00 (0.00%)
After hours: 04:08PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202270.0570.9670.0570.6470.64292,300
Dec 01, 202271.8772.6070.3170.8070.80380,900
Nov 30, 202273.1975.2172.0274.9274.92522,500
Nov 29, 202273.0573.7472.8373.3573.35206,700
Nov 28, 202274.3274.7772.8873.1973.19301,000
Nov 25, 202274.4775.0673.1974.9474.94143,700
Nov 23, 202274.4074.9873.9474.1774.17212,700
Nov 22, 202274.0074.7273.8974.5974.59235,800
Nov 21, 202273.0773.9073.0773.8873.88249,900
Nov 18, 202272.6573.1772.0273.0773.07282,600
Nov 17, 202271.3871.6570.6171.5171.51305,800
Nov 16, 202272.8073.0971.8571.9971.99243,500
Nov 15, 202273.3374.0072.2372.5072.50309,000
Nov 14, 202271.8873.4071.4972.7272.72349,900
Nov 11, 202272.7773.4471.5871.9571.95336,100
Nov 10, 202272.1472.9571.2972.8772.87435,000
Nov 09, 202270.8071.4570.6670.8270.82300,500
Nov 08, 202270.9971.7970.5971.4071.40247,700
Nov 07, 202270.6771.1170.2170.8670.86253,500
Nov 04, 202270.0570.6969.7370.3770.37301,600
Nov 03, 202269.8970.0468.9369.4369.43340,900
Nov 02, 202271.0771.6869.8570.2170.21323,700
Nov 01, 202271.0471.2870.5271.0971.09313,900
Oct 31, 202270.0370.9370.0170.8470.84802,900
Oct 28, 202269.3970.7969.1170.7670.76380,700
Oct 27, 202269.0369.3468.6668.8168.81333,800
Oct 26, 202269.0269.3968.2168.8068.80367,800
Oct 25, 202268.8369.0768.3368.7768.77356,800
Oct 24, 202269.2469.7968.1968.3568.35379,500
Oct 21, 202268.0469.0367.4268.7168.71259,900
Oct 20, 202269.6169.8467.3167.8667.86330,200
Oct 19, 202269.6170.8669.0069.6469.64355,100
Oct 18, 202271.2272.7470.0470.5570.55530,600
Oct 17, 202271.6672.8271.1872.6072.60392,300
Oct 14, 202271.7872.1370.5370.8170.81391,900
Oct 13, 202267.8871.3567.3071.2071.20309,800
Oct 12, 202269.0169.3468.4068.4768.47293,300
Oct 11, 202268.9969.7768.4569.0469.04463,200
Oct 10, 202269.3369.8868.9469.3469.34176,300
Oct 07, 202270.1970.1968.8569.1869.18268,800
Oct 06, 202270.3771.0470.1170.4470.44260,400
Oct 05, 202270.1071.1169.9870.8270.82496,900
Oct 04, 202268.4971.0568.3171.0571.05602,800
Oct 03, 202266.6267.9566.3367.8567.85392,100
Sept 30, 202266.8667.6266.0366.1666.16519,600
Sept 29, 202266.5467.0166.2566.6766.67299,100
Sept 28, 202266.7067.8166.4667.2267.22363,600
Sept 27, 202268.3568.5666.3466.6966.69354,500
Sept 26, 202267.8568.7867.7168.0668.06359,900
Sept 23, 202268.2068.5267.6568.4768.47346,800
Sept 22, 202270.4170.4268.4068.7168.71338,400
Sept 21, 202271.0271.7870.0770.0770.07309,600
Sept 20, 202270.3671.0670.0670.8770.87367,900
Sept 19, 202269.0670.7369.0670.5070.50324,200
Sept 16, 202269.6570.0468.9369.4969.491,063,700
Sept 15, 202270.2470.7969.8669.8969.89399,200
Sept 14, 202269.6370.4169.4170.3070.30403,800
Sept 13, 202270.2370.3369.1469.5069.50330,300
Sept 12, 202270.7671.4870.5270.9770.97285,800
Sept 09, 202270.7271.3470.4370.7570.75297,100
Sept 08, 202268.9870.5568.8770.3970.39325,800
Sept 07, 202267.6669.4667.4369.4469.44372,800
Sept 06, 202268.5468.5467.0667.5867.58293,600
Sept 02, 202269.0469.6368.2468.3968.39444,200
Sept 01, 202268.9768.9768.2068.8068.80297,600
Aug 31, 202269.1669.4968.7368.7768.77353,200
Aug 30, 202269.5569.6768.8869.1769.17280,100
Aug 29, 202270.3070.3069.1869.4569.45246,000
Aug 26, 202272.0272.1070.6070.6470.64308,600
Aug 25, 202270.8571.7970.6971.7671.76317,200
Aug 24, 202270.6871.0570.2870.5070.501,536,800
Aug 23, 202271.2671.7370.7270.8070.80539,100
Aug 22, 202272.8472.8471.1471.3171.31445,400
Aug 19, 202273.5773.5772.9873.4373.43341,800
Aug 18, 202273.6973.7473.2573.5773.57244,300
Aug 17, 202273.4573.9173.1773.5973.59214,800
Aug 16, 202272.9273.9772.9273.8273.82438,700
Aug 15, 202272.3573.3771.9773.2573.25281,000
Aug 12, 202272.4772.7271.9972.6572.65298,300
Aug 11, 202272.3872.8671.8972.1172.11421,500
Aug 10, 202272.0072.6771.9472.3272.32423,800
Aug 09, 202271.2071.3970.5571.3771.37264,500
Aug 08, 202271.4071.8470.8971.0271.02383,900
Aug 05, 202270.6171.3970.4171.2571.25393,000
Aug 04, 202270.2470.7070.0270.6170.61330,700
Aug 03, 202270.0670.5769.5370.3770.37424,500
Aug 02, 202270.2870.8469.6569.9369.93297,100
Aug 01, 202269.2570.5468.9870.2970.29365,700
Jul 29, 202269.3170.1269.2269.4969.49658,700
Jul 28, 202269.1269.5868.4469.1669.16343,300
Jul 27, 202268.7069.7568.5169.2569.25328,800
Jul 26, 202268.9969.7668.5968.7668.76364,500
Jul 25, 202268.2269.3168.0569.1669.16506,900
Jul 22, 202268.2968.4967.1467.4367.43299,400
Jul 21, 202267.3868.0466.7167.9867.98407,600
Jul 20, 202267.0268.0666.9867.8767.87408,300
Jul 19, 202266.8967.8266.8967.5467.54356,100
Jul 18, 202266.8967.5465.8766.1266.12324,100
Jul 15, 202265.9066.8265.2566.3566.35465,500
Jul 14, 202264.6665.1664.2065.0565.05267,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...