Commerce Bancshares, Inc. (CBSH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 60.41 | 60.82 | 57.92 | 57.99 | 57.99 | 481,400 |
| Mar 21, 2023 | 60.64 | 62.00 | 59.78 | 60.74 | 60.74 | 705,100 |
| Mar 20, 2023 | 59.00 | 60.17 | 58.45 | 58.84 | 58.84 | 556,800 |
| Mar 17, 2023 | 60.01 | 60.01 | 57.86 | 58.14 | 58.14 | 1,047,800 |
| Mar 16, 2023 | 58.70 | 62.02 | 57.96 | 60.62 | 60.62 | 838,600 |
| Mar 15, 2023 | 58.01 | 59.98 | 57.55 | 59.24 | 59.24 | 879,500 |
| Mar 14, 2023 | 61.86 | 62.66 | 59.22 | 59.86 | 59.86 | 959,800 |
| Mar 13, 2023 | 58.22 | 60.28 | 55.83 | 58.86 | 58.86 | 1,591,500 |
| Mar 10, 2023 | 60.11 | 62.15 | 59.61 | 60.63 | 60.63 | 846,800 |
| Mar 09, 2023 | 63.32 | 63.36 | 61.43 | 61.62 | 61.62 | 674,700 |
| Mar 08, 2023 | 63.78 | 64.30 | 63.36 | 63.79 | 63.79 | 247,900 |
| Mar 07, 2023 | 65.00 | 65.01 | 63.51 | 63.76 | 63.76 | 349,800 |
| Mar 06, 2023 | 65.39 | 65.97 | 65.00 | 65.27 | 65.27 | 374,000 |
| Mar 06, 2023 | 0.27 Dividend | |||||
| Mar 03, 2023 | 65.56 | 66.12 | 64.92 | 66.02 | 65.75 | 346,500 |
| Mar 02, 2023 | 65.47 | 65.48 | 64.57 | 65.36 | 65.09 | 473,100 |
| Mar 01, 2023 | 65.56 | 65.93 | 65.14 | 65.68 | 65.41 | 442,300 |
| Feb 28, 2023 | 66.86 | 67.21 | 66.13 | 66.15 | 65.88 | 635,500 |
| Feb 27, 2023 | 66.89 | 67.37 | 66.59 | 66.67 | 66.40 | 339,700 |
| Feb 24, 2023 | 65.70 | 66.88 | 65.36 | 66.76 | 66.49 | 454,200 |
| Feb 23, 2023 | 66.04 | 66.50 | 65.59 | 65.87 | 65.60 | 335,500 |
| Feb 22, 2023 | 66.36 | 66.62 | 65.85 | 66.02 | 65.75 | 462,100 |
| Feb 21, 2023 | 66.95 | 67.16 | 66.12 | 66.34 | 66.07 | 352,300 |
| Feb 17, 2023 | 66.44 | 67.35 | 66.29 | 67.02 | 66.75 | 397,800 |
| Feb 16, 2023 | 66.27 | 66.98 | 66.16 | 66.30 | 66.03 | 323,000 |
| Feb 15, 2023 | 66.31 | 66.97 | 66.00 | 66.87 | 66.60 | 279,100 |
| Feb 14, 2023 | 66.70 | 67.01 | 65.91 | 66.43 | 66.16 | 245,200 |
| Feb 13, 2023 | 66.36 | 67.06 | 66.27 | 66.90 | 66.63 | 284,600 |
| Feb 10, 2023 | 66.60 | 66.79 | 66.10 | 66.59 | 66.32 | 499,500 |
| Feb 09, 2023 | 67.27 | 67.68 | 66.34 | 66.37 | 66.10 | 386,600 |
| Feb 08, 2023 | 67.40 | 67.83 | 66.79 | 66.83 | 66.56 | 327,500 |
| Feb 07, 2023 | 66.86 | 67.83 | 66.21 | 67.74 | 67.46 | 383,500 |
| Feb 06, 2023 | 67.64 | 67.98 | 66.81 | 67.02 | 66.75 | 342,900 |
| Feb 03, 2023 | 67.14 | 68.10 | 67.00 | 67.80 | 67.52 | 600,400 |
| Feb 02, 2023 | 66.14 | 67.28 | 65.68 | 67.25 | 66.97 | 445,000 |
| Feb 01, 2023 | 66.16 | 66.53 | 65.46 | 66.04 | 65.77 | 425,500 |
| Jan 31, 2023 | 65.58 | 66.59 | 65.13 | 66.56 | 66.29 | 710,800 |
| Jan 30, 2023 | 65.34 | 66.09 | 65.10 | 65.19 | 64.92 | 339,300 |
| Jan 27, 2023 | 65.40 | 65.72 | 65.07 | 65.42 | 65.15 | 255,000 |
| Jan 26, 2023 | 65.65 | 66.19 | 64.99 | 65.40 | 65.13 | 291,800 |
| Jan 25, 2023 | 65.73 | 66.15 | 65.30 | 65.68 | 65.41 | 347,300 |
| Jan 24, 2023 | 65.74 | 66.21 | 65.13 | 66.02 | 65.75 | 456,500 |
| Jan 23, 2023 | 65.62 | 66.29 | 65.44 | 65.83 | 65.56 | 516,100 |
| Jan 20, 2023 | 66.19 | 66.44 | 65.19 | 65.57 | 65.30 | 552,500 |
| Jan 19, 2023 | 66.50 | 67.49 | 65.44 | 65.90 | 65.63 | 671,300 |
| Jan 18, 2023 | 68.66 | 68.66 | 66.44 | 66.51 | 66.24 | 487,700 |
| Jan 17, 2023 | 70.06 | 70.20 | 69.00 | 69.05 | 68.77 | 613,000 |
| Jan 13, 2023 | 68.94 | 70.20 | 68.07 | 70.06 | 69.77 | 244,000 |
| Jan 12, 2023 | 69.24 | 69.94 | 68.75 | 69.51 | 69.23 | 278,400 |
| Jan 11, 2023 | 68.51 | 69.18 | 68.42 | 69.01 | 68.73 | 359,400 |
| Jan 10, 2023 | 68.17 | 68.60 | 67.67 | 68.51 | 68.23 | 219,900 |
| Jan 09, 2023 | 69.88 | 69.88 | 68.24 | 68.36 | 68.08 | 312,400 |
| Jan 06, 2023 | 67.89 | 69.81 | 67.89 | 69.50 | 69.22 | 259,100 |
| Jan 05, 2023 | 67.43 | 67.87 | 66.89 | 67.66 | 67.38 | 282,700 |
| Jan 04, 2023 | 68.14 | 68.60 | 67.50 | 67.84 | 67.56 | 344,200 |
| Jan 03, 2023 | 68.13 | 68.41 | 67.23 | 67.61 | 67.33 | 316,800 |
| Dec 30, 2022 | 68.29 | 68.54 | 67.63 | 68.07 | 67.79 | 240,300 |
| Dec 29, 2022 | 67.22 | 68.49 | 66.82 | 68.39 | 68.11 | 316,500 |
| Dec 28, 2022 | 67.09 | 67.58 | 66.76 | 67.15 | 66.88 | 273,900 |
| Dec 27, 2022 | 67.18 | 67.18 | 66.45 | 66.88 | 66.61 | 189,800 |
| Dec 23, 2022 | 66.35 | 67.16 | 66.00 | 66.80 | 66.53 | 226,400 |
| Dec 22, 2022 | 65.80 | 66.31 | 65.11 | 66.25 | 65.98 | 381,700 |
| Dec 21, 2022 | 65.42 | 66.41 | 65.42 | 66.06 | 65.79 | 464,000 |
| Dec 20, 2022 | 64.15 | 65.22 | 64.13 | 64.93 | 64.66 | 308,300 |
| Dec 19, 2022 | 64.82 | 65.41 | 64.30 | 64.56 | 64.30 | 455,600 |
| Dec 16, 2022 | 65.14 | 65.58 | 64.27 | 64.70 | 64.44 | 1,498,900 |
| Dec 15, 2022 | 65.57 | 65.85 | 64.91 | 65.23 | 64.96 | 406,000 |
| Dec 14, 2022 | 67.04 | 67.17 | 65.75 | 66.12 | 65.85 | 407,300 |
| Dec 13, 2022 | 67.95 | 68.54 | 66.40 | 66.84 | 66.57 | 466,800 |
| Dec 12, 2022 | 66.85 | 67.75 | 66.60 | 67.15 | 66.88 | 281,400 |
| Dec 09, 2022 | 67.36 | 67.77 | 66.81 | 66.86 | 66.59 | 241,300 |
| Dec 08, 2022 | 67.22 | 67.72 | 66.99 | 67.41 | 67.13 | 244,100 |
| Dec 07, 2022 | 67.55 | 67.90 | 66.83 | 67.08 | 66.81 | 262,800 |
| Dec 06, 2022 | 68.48 | 68.83 | 67.54 | 67.79 | 67.51 | 369,600 |
| Dec 05, 2022 | 70.23 | 70.23 | 67.91 | 68.43 | 68.15 | 289,900 |
| Dec 02, 2022 | 70.05 | 70.96 | 70.05 | 70.64 | 70.35 | 292,300 |
| Dec 01, 2022 | 71.87 | 72.60 | 70.31 | 70.80 | 70.51 | 380,900 |
| Dec 01, 2022 | 0.265 Dividend | |||||
| Nov 30, 2022 | 73.19 | 75.21 | 72.02 | 74.92 | 74.35 | 522,500 |
| Nov 29, 2022 | 73.05 | 73.74 | 72.83 | 73.35 | 72.79 | 206,700 |
| Nov 28, 2022 | 74.32 | 74.77 | 72.88 | 73.19 | 72.63 | 301,000 |
| Nov 25, 2022 | 74.47 | 75.06 | 73.19 | 74.94 | 74.37 | 143,700 |
| Nov 23, 2022 | 74.40 | 74.98 | 73.94 | 74.17 | 73.61 | 212,700 |
| Nov 22, 2022 | 74.00 | 74.72 | 73.89 | 74.59 | 74.02 | 235,800 |
| Nov 21, 2022 | 73.07 | 73.90 | 73.07 | 73.88 | 73.32 | 249,900 |
| Nov 18, 2022 | 72.65 | 73.17 | 72.02 | 73.07 | 72.51 | 282,600 |
| Nov 17, 2022 | 71.38 | 71.65 | 70.61 | 71.51 | 70.97 | 305,800 |
| Nov 16, 2022 | 72.80 | 73.09 | 71.85 | 71.99 | 71.44 | 243,500 |
| Nov 15, 2022 | 73.33 | 74.00 | 72.23 | 72.50 | 71.95 | 309,000 |
| Nov 14, 2022 | 71.88 | 73.40 | 71.49 | 72.72 | 72.17 | 349,900 |
| Nov 11, 2022 | 72.77 | 73.44 | 71.58 | 71.95 | 71.40 | 336,100 |
| Nov 10, 2022 | 72.14 | 72.95 | 71.29 | 72.87 | 72.32 | 435,000 |
| Nov 09, 2022 | 70.80 | 71.45 | 70.66 | 70.82 | 70.28 | 300,500 |
| Nov 08, 2022 | 70.99 | 71.79 | 70.59 | 71.40 | 70.86 | 247,700 |
| Nov 07, 2022 | 70.67 | 71.11 | 70.21 | 70.86 | 70.32 | 253,500 |
| Nov 04, 2022 | 70.05 | 70.69 | 69.73 | 70.37 | 69.83 | 301,600 |
| Nov 03, 2022 | 69.89 | 70.04 | 68.93 | 69.43 | 68.90 | 340,900 |
| Nov 02, 2022 | 71.07 | 71.68 | 69.85 | 70.21 | 69.68 | 323,700 |
| Nov 01, 2022 | 71.04 | 71.28 | 70.52 | 71.09 | 70.55 | 313,900 |
| Oct 31, 2022 | 70.03 | 70.93 | 70.01 | 70.84 | 70.30 | 802,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
