Canada markets open in 2 hours 19 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.59-0.23 (-0.31%)
At close: 04:00PM EDT
73.59 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 202265.8866.1464.8365.4365.43369,000
Jul 12, 202266.3767.3565.9866.2266.22326,000
Jul 11, 202266.4667.3566.4667.0467.04290,100
Jul 08, 202267.4767.6066.8067.1467.14249,400
Jul 07, 202266.8767.8666.8767.1867.18290,400
Jul 06, 202266.0467.0765.1066.6466.64282,600
Jul 05, 202265.3266.5064.6266.4666.46381,200
Jul 01, 202265.5266.5765.0566.4866.48218,900
Jun 30, 202264.9066.3964.6165.6565.65343,600
Jun 29, 202266.4466.4465.3965.7765.77274,600
Jun 28, 202266.6967.5166.0266.1666.16310,400
Jun 27, 202266.4366.5766.0266.5066.50275,700
Jun 24, 202265.0266.4464.3966.1366.13588,400
Jun 23, 202265.0065.2863.7064.5364.53349,100
Jun 22, 202264.1665.8264.1665.1265.12455,500
Jun 21, 202264.6965.1064.2764.7464.74473,700
Jun 17, 202263.7064.4663.5463.8863.88842,500
Jun 16, 202263.5565.9062.8063.2363.23479,000
Jun 15, 202265.6465.6964.1364.6064.60414,800
Jun 14, 202265.1265.9863.9564.4764.47545,800
Jun 13, 202264.5865.9064.2865.0365.03537,700
Jun 10, 202265.6166.4565.1965.6565.65386,400
Jun 09, 202268.5068.7667.0267.0567.05370,700
Jun 08, 202268.9769.4268.5168.8368.83312,900
Jun 07, 202268.3569.5668.0669.5069.50297,700
Jun 06, 202268.4469.4168.0068.7368.73222,300
Jun 06, 20220.265 Dividend
Jun 03, 202269.0469.2868.3868.5368.26236,300
Jun 02, 202268.1269.3767.3069.3569.08267,400
Jun 01, 202269.0069.4267.1468.0967.83327,600
May 31, 202268.1969.5467.6969.1868.91460,700
May 27, 202268.0568.7567.7268.7568.48283,900
May 26, 202267.0468.8066.9968.1767.91311,600
May 25, 202266.2967.5165.8466.7566.49547,300
May 24, 202266.4966.9165.1866.2866.02662,500
May 23, 202266.5567.3666.0066.8566.59515,100
May 20, 202266.1666.5564.2565.5365.28515,400
May 19, 202266.5467.1565.5565.8265.57392,500
May 18, 202268.0468.8166.8867.1866.92316,900
May 17, 202267.6168.6767.1568.5968.32366,900
May 16, 202266.9167.5266.2166.9166.65370,000
May 13, 202267.3667.9766.2766.9466.68300,800
May 12, 202266.2767.2965.7967.0566.79509,300
May 11, 202267.6268.6866.1766.4166.15549,900
May 10, 202269.1169.5566.9567.7567.49368,400
May 09, 202269.1169.6468.6568.8968.62353,300
May 06, 202270.1470.6769.2169.7869.51455,800
May 05, 202270.7870.9969.3670.1469.87335,800
May 04, 202269.8771.7169.2571.5171.23255,000
May 03, 202269.1270.1067.9069.8469.57299,700
May 02, 202268.7770.0167.8169.1168.84402,700
Apr 29, 202269.7370.0968.2068.3768.11724,000
Apr 28, 202269.5170.1168.9169.8969.62352,500
Apr 27, 202269.5370.1669.0869.2668.99372,200
Apr 26, 202270.8671.6869.5569.5569.28800,400
Apr 25, 202271.1571.8970.0271.8671.58453,300
Apr 22, 202273.1773.1771.3571.5071.22485,000
Apr 21, 202273.8674.3372.6172.9872.70514,700
Apr 20, 202272.9074.0872.6773.0572.77393,600
Apr 19, 202271.2972.8770.0872.6272.34554,700
Apr 18, 202270.8871.3970.1170.4770.20417,700
Apr 14, 202270.5371.4069.8270.3470.07375,100
Apr 13, 202268.9570.6168.3670.5670.29359,900
Apr 12, 202269.8570.4968.6769.0568.78280,100
Apr 11, 202269.5970.7369.5069.9569.68308,100
Apr 08, 202269.9570.2469.3569.4469.17500,500
Apr 07, 202271.2271.2269.4669.8669.59372,200
Apr 06, 202270.2771.6270.1071.0170.74500,300
Apr 05, 202269.3071.6269.3070.4270.15434,900
Apr 04, 202271.3771.3769.7470.9770.70256,700
Apr 01, 202272.2472.5871.3171.6271.34514,900
Mar 31, 202272.1372.9271.5971.5971.31430,100
Mar 30, 202273.4173.6571.7272.3472.06418,000
Mar 29, 202272.9073.9172.6873.4173.13308,900
Mar 28, 202272.4572.6371.5572.5872.30287,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...