Canada markets close in 16 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.48-0.23 (-0.33%)
As of 03:44PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202269.3669.9367.6269.4869.48278,490
Jan. 24, 202266.9169.9166.8469.7169.71494,200
Jan. 21, 202268.7869.8667.8668.0068.00439,600
Jan. 20, 202270.7471.5768.8768.9168.91482,700
Jan. 19, 202273.5373.5370.4970.5370.53374,900
Jan. 18, 202274.4974.7272.9273.1673.16359,800
Jan. 14, 202272.4974.6571.8874.5074.50474,200
Jan. 13, 202273.0873.7472.8172.9272.92238,600
Jan. 12, 202273.1973.6972.4672.9772.97472,400
Jan. 11, 202273.7473.7472.2573.3473.34545,800
Jan. 10, 202273.8773.9772.9573.4173.41422,600
Jan. 07, 202272.4073.4871.8573.3773.37377,800
Jan. 06, 202271.0672.2170.8972.0372.03279,300
Jan. 05, 202271.2471.6870.2670.3270.32310,400
Jan. 04, 202269.5071.6769.5071.1371.13362,200
Jan. 03, 202269.2270.0068.6069.4569.45365,500
Dec. 31, 202168.9669.2568.6768.7468.74216,200
Dec. 30, 202169.1169.7968.8168.9268.92191,400
Dec. 29, 202169.0569.4768.2569.1469.14234,900
Dec. 28, 202168.5069.1868.0668.8368.83219,900
Dec. 27, 202167.9968.3367.3268.3368.33232,100
Dec. 23, 202168.1268.8067.6068.1168.11172,900
Dec. 22, 202167.1367.7166.8367.6667.66255,600
Dec. 21, 202167.0067.8066.9367.2067.20483,200
Dec. 20, 202167.0867.8165.5666.3266.321,499,300
Dec. 17, 202168.6969.2667.6268.0168.011,418,100
Dec. 16, 202168.8569.6668.3868.8468.84464,800
Dec. 15, 202168.2068.7267.6668.2968.29335,500
Dec. 14, 202167.8169.5367.8168.0268.02296,700
Dec. 13, 202168.0568.2967.4167.7267.72391,900
Dec. 10, 202168.2668.4967.2268.3268.32239,800
Dec. 09, 202168.0368.4667.5468.0968.09353,500
Dec. 08, 202168.4568.8368.0368.4268.42201,400
Dec. 07, 202169.4969.6068.1168.6268.62283,100
Dec. 06, 202167.4169.6967.4168.8168.81429,000
Dec. 03, 202166.9167.1765.6466.1866.18371,800
Dec. 02, 202166.0468.1765.2066.9166.91409,100
Dec. 01, 202166.2168.0765.2165.2565.25452,600
Dec. 01, 20210.263 Dividend
Dec. 01, 2021105:100 Stock Split
Nov. 30, 202166.9067.4766.3066.4866.21591,465
Nov. 29, 202168.2068.3067.2267.7067.44272,475
Nov. 26, 202168.4170.2466.9067.2066.93297,465
Nov. 24, 202170.5771.1670.0570.5370.25198,135
Nov. 23, 202170.2670.9370.2670.8370.55226,485
Nov. 22, 202169.3170.8469.3170.2669.98215,460
Nov. 19, 202168.9269.2868.3068.8768.59252,000
Nov. 18, 202169.6770.0269.3369.5869.31224,700
Nov. 17, 202170.7670.7669.0369.8069.52225,015
Nov. 16, 202170.4470.6769.9470.2569.97300,405
Nov. 15, 202170.5771.0170.3670.4670.18260,400
Nov. 12, 202170.5170.8769.7570.0969.81199,710
Nov. 11, 202170.5770.9969.6670.4070.12233,310
Nov. 10, 202169.8070.5769.8070.4770.19249,165
Nov. 09, 202169.6570.1369.0569.7069.43282,870
Nov. 08, 202169.9170.9469.9070.1469.87231,315
Nov. 05, 202170.3571.2570.1970.4770.19252,735
Nov. 04, 202170.9970.9969.5069.8769.59283,920
Nov. 03, 202168.8671.5068.4571.2070.92352,695
Nov. 02, 202169.1469.6466.9869.1868.91306,285
Nov. 01, 202167.3769.1766.6969.0868.80279,510
Oct. 29, 202167.0967.6867.0867.1566.89422,520
Oct. 28, 202166.2167.2066.1567.0366.76244,335
Oct. 27, 202167.9967.9965.9766.0365.77417,690
Oct. 26, 202169.0769.0768.2868.4768.20214,515
Oct. 25, 202169.2269.3068.6768.9468.67222,495
Oct. 22, 202168.0068.9567.9968.7268.45295,890
Oct. 21, 202168.9368.9367.7468.0167.74258,195
Oct. 20, 202168.2169.0267.7069.0268.75237,720
Oct. 19, 202167.9368.6867.4567.9867.71328,020
Oct. 18, 202167.4668.5767.4668.1967.92322,245
Oct. 15, 202168.0868.4167.7567.8567.58304,500
Oct. 14, 202166.5367.4766.1567.4567.18178,395
Oct. 13, 202166.5166.6464.8565.9565.69247,800
Oct. 12, 202166.5066.9166.1166.3266.06215,145
Oct. 11, 202168.1768.3066.7166.7466.48217,770
Oct. 08, 202168.0868.2567.6867.9867.71313,740
Oct. 07, 202167.9668.2467.6768.0367.76178,185
Oct. 06, 202167.0867.5765.8967.1766.91225,015
Oct. 05, 202167.7468.2967.1267.3367.07288,435
Oct. 04, 202167.6868.0666.7267.5367.27377,055
Oct. 01, 202166.6768.0265.8667.5467.28326,865
Sep. 30, 202168.0368.0366.3566.3666.10333,795
Sep. 29, 202167.1167.9666.6767.7067.43213,885
Sep. 28, 202165.9467.9965.8367.1266.86390,600
Sep. 27, 202166.1067.5966.1067.2166.94384,090
Sep. 24, 202164.6565.6464.3565.4565.19492,975
Sep. 23, 202163.9065.2763.5764.8564.59378,315
Sep. 22, 202163.3663.8862.7463.3763.12389,340
Sep. 21, 202163.3063.6062.6762.8962.64348,075
Sep. 20, 202162.1063.1061.8163.0162.76398,580
Sep. 17, 202163.3563.8663.0263.4363.181,054,305
Sep. 16, 202163.9864.1062.6363.2262.97426,615
Sep. 15, 202163.4364.3163.4363.6963.43526,680
Sep. 14, 202164.7264.9763.0263.2563.00544,215
Sep. 13, 202165.0565.7164.4664.6464.38310,380
Sep. 10, 202165.7465.7964.6364.7064.45308,910
Sep. 09, 202165.4166.3465.2565.5565.29220,500
Sep. 08, 202165.9066.2065.4865.6765.41210,210
Sep. 07, 202167.3367.8566.0666.1765.91349,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...