NasdaqGS - Nasdaq Real Time Price • USD
Commerce Bancshares, Inc. (CBSH)
As of 10:04 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 55.13 | 56.13 | 55.13 | 55.94 | 55.94 | 18,810 |
Apr 25, 2024 | 55.71 | 55.71 | 54.77 | 55.44 | 55.44 | 331,200 |
Apr 24, 2024 | 54.51 | 56.00 | 54.51 | 55.92 | 55.92 | 404,800 |
Apr 23, 2024 | 54.87 | 55.92 | 54.45 | 55.10 | 55.10 | 412,100 |
Apr 22, 2024 | 54.00 | 55.33 | 53.61 | 54.92 | 54.92 | 444,200 |
Apr 19, 2024 | 53.40 | 54.57 | 53.12 | 53.85 | 53.85 | 772,600 |
Apr 18, 2024 | 52.97 | 53.37 | 52.30 | 53.10 | 53.10 | 493,200 |
Apr 17, 2024 | 53.23 | 53.48 | 52.60 | 53.07 | 53.07 | 810,400 |
Apr 16, 2024 | 51.70 | 53.11 | 51.00 | 52.01 | 52.01 | 873,500 |
Apr 15, 2024 | 51.72 | 52.32 | 50.92 | 51.23 | 51.23 | 575,600 |
Apr 12, 2024 | 51.30 | 51.70 | 51.14 | 51.41 | 51.41 | 320,700 |
Apr 11, 2024 | 52.19 | 52.45 | 51.01 | 51.76 | 51.76 | 360,800 |
Apr 10, 2024 | 52.90 | 52.90 | 51.43 | 51.93 | 51.93 | 619,900 |
Apr 9, 2024 | 54.00 | 54.64 | 53.60 | 53.86 | 53.86 | 526,600 |
Apr 8, 2024 | 53.13 | 54.40 | 53.05 | 54.00 | 54.00 | 944,700 |
Apr 5, 2024 | 52.30 | 53.14 | 52.29 | 52.94 | 52.94 | 513,600 |
Apr 4, 2024 | 52.96 | 53.38 | 52.56 | 52.56 | 52.56 | 666,500 |
Apr 3, 2024 | 51.70 | 52.47 | 51.67 | 52.28 | 52.28 | 573,400 |
Apr 2, 2024 | 52.24 | 52.26 | 51.54 | 52.00 | 52.00 | 440,400 |
Apr 1, 2024 | 53.35 | 53.35 | 51.99 | 52.43 | 52.43 | 367,600 |
Mar 28, 2024 | 53.22 | 53.57 | 52.86 | 53.20 | 53.20 | 394,700 |
Mar 27, 2024 | 51.50 | 53.34 | 51.50 | 53.33 | 53.33 | 338,800 |
Mar 26, 2024 | 51.71 | 51.71 | 51.11 | 51.49 | 51.49 | 356,900 |
Mar 25, 2024 | 51.17 | 51.69 | 51.09 | 51.39 | 51.39 | 201,700 |
Mar 22, 2024 | 51.76 | 51.78 | 50.84 | 51.07 | 51.07 | 365,300 |
Mar 21, 2024 | 51.61 | 52.28 | 51.42 | 51.84 | 51.84 | 399,600 |
Mar 20, 2024 | 50.41 | 51.72 | 50.36 | 51.33 | 51.33 | 505,600 |
Mar 19, 2024 | 50.46 | 50.97 | 50.28 | 50.59 | 50.59 | 535,000 |
Mar 18, 2024 | 50.69 | 51.06 | 50.36 | 50.42 | 50.42 | 437,700 |
Mar 15, 2024 | 50.83 | 51.76 | 50.81 | 50.90 | 50.90 | 1,327,500 |
Mar 14, 2024 | 52.09 | 52.09 | 50.67 | 50.95 | 50.95 | 367,000 |
Mar 13, 2024 | 52.03 | 53.20 | 51.75 | 52.00 | 52.00 | 388,200 |
Mar 12, 2024 | 52.35 | 52.88 | 51.91 | 52.15 | 52.15 | 333,000 |
Mar 11, 2024 | 52.48 | 52.86 | 52.27 | 52.48 | 52.48 | 336,500 |
Mar 8, 2024 | 52.99 | 53.37 | 52.63 | 52.67 | 52.67 | 291,700 |
Mar 7, 2024 | 53.41 | 53.76 | 52.52 | 52.56 | 52.56 | 329,000 |
Mar 6, 2024 | 0.27 Dividend | |||||
Mar 6, 2024 | 53.30 | 53.74 | 52.47 | 53.00 | 53.00 | 550,600 |
Mar 5, 2024 | 51.94 | 54.42 | 51.94 | 54.11 | 53.84 | 491,600 |
Mar 4, 2024 | 52.09 | 52.60 | 51.66 | 52.20 | 51.94 | 476,100 |
Mar 1, 2024 | 51.80 | 52.00 | 50.76 | 51.92 | 51.66 | 400,100 |
Feb 29, 2024 | 52.40 | 52.76 | 51.27 | 52.04 | 51.78 | 892,600 |
Feb 28, 2024 | 52.23 | 52.36 | 51.77 | 51.78 | 51.52 | 425,000 |
Feb 27, 2024 | 51.91 | 52.58 | 51.62 | 52.53 | 52.27 | 411,300 |
Feb 26, 2024 | 51.70 | 52.47 | 51.38 | 51.77 | 51.51 | 530,600 |
Feb 23, 2024 | 51.66 | 52.30 | 51.10 | 51.94 | 51.68 | 352,800 |
Feb 22, 2024 | 51.56 | 51.80 | 51.20 | 51.60 | 51.34 | 312,000 |
Feb 21, 2024 | 51.28 | 51.54 | 50.76 | 51.51 | 51.25 | 336,500 |
Feb 20, 2024 | 51.04 | 51.77 | 51.04 | 51.39 | 51.13 | 331,100 |
Feb 16, 2024 | 51.51 | 52.03 | 51.12 | 51.55 | 51.29 | 352,800 |
Feb 15, 2024 | 51.16 | 52.31 | 51.12 | 51.81 | 51.55 | 375,600 |
Feb 14, 2024 | 50.31 | 51.09 | 50.18 | 51.04 | 50.79 | 402,200 |
Feb 13, 2024 | 50.46 | 50.76 | 49.44 | 50.09 | 49.84 | 565,900 |
Feb 12, 2024 | 50.96 | 52.25 | 50.92 | 51.81 | 51.55 | 375,000 |
Feb 9, 2024 | 50.50 | 51.41 | 50.07 | 51.16 | 50.90 | 464,300 |
Feb 8, 2024 | 50.39 | 50.94 | 50.08 | 50.47 | 50.22 | 438,700 |
Feb 7, 2024 | 50.24 | 51.31 | 49.55 | 50.73 | 50.48 | 471,500 |
Feb 6, 2024 | 50.34 | 51.09 | 50.21 | 50.30 | 50.05 | 474,000 |
Feb 5, 2024 | 51.03 | 51.05 | 50.38 | 50.68 | 50.43 | 545,000 |
Feb 2, 2024 | 50.86 | 52.14 | 50.81 | 51.53 | 51.27 | 478,200 |
Feb 1, 2024 | 52.36 | 52.62 | 50.26 | 51.81 | 51.55 | 497,900 |
Jan 31, 2024 | 53.59 | 54.00 | 51.93 | 52.12 | 51.86 | 1,124,800 |
Jan 30, 2024 | 54.43 | 54.63 | 54.17 | 54.17 | 53.90 | 449,700 |
Jan 29, 2024 | 53.45 | 54.67 | 53.34 | 54.66 | 54.39 | 468,500 |
Jan 26, 2024 | 53.72 | 54.00 | 52.99 | 53.45 | 53.18 | 511,300 |
Jan 25, 2024 | 54.52 | 54.95 | 52.97 | 53.46 | 53.19 | 818,500 |
Jan 24, 2024 | 54.41 | 55.00 | 54.01 | 54.17 | 53.90 | 451,700 |
Jan 23, 2024 | 55.40 | 55.65 | 54.25 | 54.25 | 53.98 | 481,800 |
Jan 22, 2024 | 54.88 | 55.41 | 54.45 | 55.07 | 54.80 | 418,100 |
Jan 19, 2024 | 53.70 | 54.54 | 52.99 | 54.53 | 54.26 | 440,400 |
Jan 18, 2024 | 52.92 | 53.83 | 52.38 | 53.00 | 52.74 | 496,000 |
Jan 17, 2024 | 51.58 | 52.33 | 51.28 | 51.89 | 51.63 | 618,800 |
Jan 16, 2024 | 52.05 | 52.52 | 51.73 | 52.37 | 52.11 | 599,700 |
Jan 12, 2024 | 53.13 | 53.60 | 52.39 | 52.85 | 52.59 | 471,000 |
Jan 11, 2024 | 53.29 | 53.66 | 52.33 | 52.97 | 52.71 | 413,900 |
Jan 10, 2024 | 53.19 | 53.95 | 52.88 | 53.76 | 53.49 | 334,500 |
Jan 9, 2024 | 53.37 | 53.85 | 53.15 | 53.39 | 53.12 | 269,200 |
Jan 8, 2024 | 53.26 | 54.10 | 53.04 | 54.01 | 53.74 | 333,600 |
Jan 5, 2024 | 53.06 | 54.12 | 52.82 | 53.66 | 53.39 | 637,500 |
Jan 4, 2024 | 52.69 | 53.64 | 52.55 | 53.39 | 53.12 | 387,100 |
Jan 3, 2024 | 53.75 | 53.85 | 52.77 | 52.82 | 52.56 | 480,900 |
Jan 2, 2024 | 53.01 | 54.50 | 53.01 | 54.23 | 53.96 | 530,000 |
Dec 29, 2023 | 53.83 | 54.20 | 53.32 | 53.41 | 53.14 | 363,300 |
Dec 28, 2023 | 54.12 | 54.37 | 53.85 | 54.14 | 53.87 | 281,400 |
Dec 27, 2023 | 54.21 | 54.47 | 53.58 | 54.16 | 53.89 | 283,200 |
Dec 26, 2023 | 53.96 | 54.50 | 53.76 | 54.24 | 53.97 | 254,800 |
Dec 22, 2023 | 53.91 | 54.32 | 53.71 | 53.99 | 53.72 | 233,900 |
Dec 21, 2023 | 54.25 | 54.86 | 53.33 | 53.66 | 53.39 | 391,900 |
Dec 20, 2023 | 54.22 | 54.80 | 53.67 | 53.68 | 53.41 | 562,900 |
Dec 19, 2023 | 54.18 | 54.99 | 53.90 | 54.47 | 54.20 | 451,100 |
Dec 18, 2023 | 54.32 | 54.87 | 53.41 | 54.09 | 53.82 | 498,600 |
Dec 15, 2023 | 54.85 | 55.14 | 53.57 | 53.96 | 53.69 | 1,151,300 |
Dec 14, 2023 | 55.57 | 56.75 | 54.39 | 54.90 | 54.63 | 679,700 |
Dec 13, 2023 | 51.30 | 54.30 | 51.30 | 54.26 | 53.99 | 529,100 |
Dec 12, 2023 | 51.77 | 51.90 | 51.37 | 51.43 | 51.17 | 341,700 |
Dec 11, 2023 | 52.12 | 52.31 | 51.64 | 51.75 | 51.49 | 332,800 |
Dec 8, 2023 | 52.40 | 52.83 | 51.85 | 52.09 | 51.83 | 333,100 |
Dec 7, 2023 | 51.81 | 52.64 | 51.79 | 52.23 | 51.97 | 478,600 |
Dec 6, 2023 | 51.47 | 52.38 | 51.44 | 51.80 | 51.54 | 485,000 |
Dec 5, 2023 | 51.25 | 51.55 | 50.69 | 51.12 | 50.86 | 458,700 |
Dec 4, 2023 | 49.20 | 51.72 | 49.20 | 51.59 | 51.33 | 698,800 |
Dec 1, 2023 | 0.26 Dividend | |||||
Dec 1, 2023 | 47.42 | 49.68 | 47.28 | 49.53 | 49.28 | 501,600 |
Nov 30, 2023 | 50.75 | 51.43 | 50.42 | 50.57 | 50.06 | 770,100 |
Nov 29, 2023 | 50.40 | 51.37 | 50.37 | 50.69 | 50.18 | 516,300 |
Nov 28, 2023 | 50.28 | 50.38 | 49.55 | 50.00 | 49.50 | 360,300 |
Nov 27, 2023 | 50.18 | 50.53 | 49.63 | 50.23 | 49.73 | 560,000 |
Nov 24, 2023 | 49.93 | 50.49 | 49.82 | 50.45 | 49.94 | 241,400 |
Nov 22, 2023 | 50.00 | 50.29 | 49.60 | 49.81 | 49.31 | 369,200 |
Nov 21, 2023 | 49.42 | 49.68 | 49.06 | 49.61 | 49.11 | 464,000 |
Nov 20, 2023 | 50.57 | 50.71 | 49.72 | 49.73 | 49.23 | 417,700 |
Nov 17, 2023 | 50.40 | 50.91 | 50.20 | 50.65 | 50.14 | 1,043,100 |
Nov 16, 2023 | 49.61 | 49.94 | 49.08 | 49.86 | 49.36 | 636,500 |
Nov 15, 2023 | 48.71 | 49.98 | 48.70 | 49.63 | 49.13 | 686,200 |
Nov 14, 2023 | 46.70 | 48.89 | 46.70 | 48.81 | 48.32 | 710,000 |
Nov 13, 2023 | 45.16 | 45.39 | 44.60 | 45.37 | 44.91 | 345,300 |
Nov 10, 2023 | 45.91 | 45.91 | 45.14 | 45.30 | 44.84 | 377,300 |
Nov 9, 2023 | 46.14 | 46.35 | 45.57 | 45.72 | 45.26 | 466,400 |
Nov 8, 2023 | 46.10 | 46.21 | 45.87 | 46.11 | 45.65 | 369,400 |
Nov 7, 2023 | 45.97 | 46.24 | 45.57 | 46.13 | 45.67 | 389,600 |
Nov 6, 2023 | 46.83 | 47.26 | 45.93 | 46.16 | 45.70 | 363,000 |
Nov 3, 2023 | 47.00 | 47.68 | 46.75 | 46.83 | 46.36 | 370,600 |
Nov 2, 2023 | 43.75 | 45.86 | 43.75 | 45.86 | 45.40 | 576,200 |
Nov 1, 2023 | 43.81 | 43.99 | 42.96 | 43.42 | 42.98 | 512,000 |
Oct 31, 2023 | 44.00 | 44.56 | 43.56 | 43.86 | 43.42 | 666,500 |
Oct 30, 2023 | 44.11 | 44.26 | 43.54 | 43.92 | 43.48 | 603,500 |
Oct 27, 2023 | 44.66 | 44.66 | 43.30 | 43.64 | 43.20 | 577,400 |
Oct 26, 2023 | 44.23 | 45.12 | 43.93 | 44.96 | 44.51 | 450,900 |
Oct 25, 2023 | 44.05 | 44.64 | 43.50 | 44.08 | 43.64 | 774,800 |
Oct 24, 2023 | 44.30 | 44.74 | 43.63 | 44.40 | 43.95 | 466,300 |
Oct 23, 2023 | 45.28 | 45.59 | 44.15 | 44.23 | 43.79 | 687,400 |
Oct 20, 2023 | 46.51 | 46.51 | 45.16 | 45.31 | 44.85 | 654,600 |
Oct 19, 2023 | 48.76 | 49.24 | 46.38 | 46.43 | 45.96 | 1,035,200 |
Oct 18, 2023 | 47.32 | 49.40 | 47.12 | 48.91 | 48.42 | 1,043,400 |
Oct 17, 2023 | 48.02 | 49.78 | 48.02 | 49.31 | 48.81 | 777,800 |
Oct 16, 2023 | 47.76 | 48.80 | 47.76 | 48.29 | 47.80 | 482,700 |
Oct 13, 2023 | 48.00 | 48.11 | 47.05 | 47.30 | 46.82 | 397,500 |
Oct 12, 2023 | 48.35 | 48.35 | 47.23 | 47.68 | 47.20 | 367,900 |
Oct 11, 2023 | 48.49 | 48.83 | 47.70 | 48.27 | 47.79 | 528,300 |
Oct 10, 2023 | 48.39 | 48.73 | 48.13 | 48.32 | 47.83 | 351,600 |
Oct 9, 2023 | 47.42 | 48.30 | 47.42 | 47.99 | 47.51 | 424,200 |
Oct 6, 2023 | 47.06 | 48.29 | 46.85 | 47.93 | 47.45 | 560,900 |
Oct 5, 2023 | 46.53 | 47.74 | 46.22 | 47.59 | 47.11 | 539,900 |
Oct 4, 2023 | 46.28 | 46.62 | 45.75 | 46.60 | 46.13 | 819,600 |
Oct 3, 2023 | 46.58 | 46.58 | 45.86 | 46.25 | 45.79 | 676,300 |
Oct 2, 2023 | 47.91 | 47.98 | 46.37 | 46.64 | 46.17 | 537,800 |
Sep 29, 2023 | 48.37 | 48.90 | 47.87 | 47.98 | 47.50 | 380,800 |
Sep 28, 2023 | 47.71 | 48.36 | 47.55 | 47.90 | 47.42 | 506,400 |
Sep 27, 2023 | 47.71 | 47.92 | 47.10 | 47.56 | 47.08 | 558,900 |
Sep 26, 2023 | 47.53 | 48.06 | 46.94 | 46.98 | 46.51 | 517,700 |
Sep 25, 2023 | 47.16 | 47.90 | 46.92 | 47.84 | 47.36 | 395,500 |
Sep 22, 2023 | 47.53 | 47.84 | 46.94 | 47.18 | 46.71 | 505,400 |
Sep 21, 2023 | 47.96 | 47.96 | 47.20 | 47.42 | 46.94 | 524,300 |
Sep 20, 2023 | 48.42 | 49.16 | 48.21 | 48.22 | 47.74 | 790,000 |
Sep 19, 2023 | 47.90 | 48.32 | 47.66 | 48.15 | 47.67 | 585,500 |
Sep 18, 2023 | 48.40 | 48.40 | 47.81 | 47.96 | 47.48 | 520,000 |
Sep 15, 2023 | 48.45 | 48.85 | 48.09 | 48.52 | 48.03 | 2,750,000 |
Sep 14, 2023 | 47.34 | 48.18 | 47.28 | 48.16 | 47.68 | 590,200 |
Sep 13, 2023 | 47.46 | 47.48 | 46.35 | 47.02 | 46.55 | 654,200 |
Sep 12, 2023 | 46.79 | 47.23 | 46.30 | 47.20 | 46.73 | 577,400 |
Sep 11, 2023 | 47.51 | 48.51 | 46.61 | 46.72 | 46.25 | 438,400 |
Sep 8, 2023 | 47.01 | 47.38 | 46.70 | 47.22 | 46.75 | 364,500 |
Sep 7, 2023 | 47.50 | 47.93 | 46.51 | 46.82 | 46.35 | 672,200 |
Sep 6, 2023 | 48.78 | 49.30 | 47.53 | 47.71 | 47.23 | 380,300 |
Sep 5, 2023 | 0.26 Dividend | |||||
Sep 5, 2023 | 49.44 | 49.53 | 48.83 | 49.01 | 48.52 | 391,200 |
Sep 1, 2023 | 49.46 | 50.31 | 49.41 | 49.95 | 49.19 | 439,900 |
Aug 31, 2023 | 49.33 | 49.69 | 48.99 | 49.09 | 48.35 | 442,400 |
Aug 30, 2023 | 50.09 | 50.09 | 49.18 | 49.33 | 48.58 | 346,900 |
Aug 29, 2023 | 49.76 | 50.43 | 49.39 | 50.12 | 49.36 | 326,900 |
Aug 28, 2023 | 49.14 | 50.09 | 49.06 | 49.87 | 49.11 | 506,300 |
Aug 25, 2023 | 49.26 | 49.63 | 48.68 | 49.13 | 48.39 | 548,100 |
Aug 24, 2023 | 48.90 | 49.91 | 48.87 | 49.08 | 48.34 | 240,300 |
Aug 23, 2023 | 48.65 | 49.22 | 48.51 | 49.21 | 48.46 | 315,600 |
Aug 22, 2023 | 49.69 | 50.18 | 48.59 | 48.64 | 47.90 | 433,800 |
Aug 21, 2023 | 50.28 | 50.54 | 49.32 | 49.78 | 49.03 | 386,900 |
Aug 18, 2023 | 50.22 | 50.93 | 50.13 | 50.26 | 49.50 | 640,200 |
Aug 17, 2023 | 50.71 | 51.08 | 50.51 | 50.57 | 49.80 | 310,000 |
Aug 16, 2023 | 50.93 | 51.46 | 50.59 | 50.62 | 49.85 | 351,000 |
Aug 15, 2023 | 51.50 | 51.81 | 50.78 | 50.96 | 50.19 | 362,000 |
Aug 14, 2023 | 52.40 | 52.60 | 51.72 | 52.16 | 51.37 | 289,400 |
Aug 11, 2023 | 52.15 | 52.95 | 52.15 | 52.68 | 51.88 | 242,900 |
Aug 10, 2023 | 53.26 | 53.56 | 52.45 | 52.59 | 51.79 | 353,800 |
Aug 9, 2023 | 53.22 | 53.49 | 52.85 | 52.99 | 52.19 | 362,600 |
Aug 8, 2023 | 52.58 | 53.50 | 51.59 | 53.34 | 52.53 | 385,200 |
Aug 7, 2023 | 53.43 | 53.94 | 53.09 | 53.80 | 52.99 | 346,400 |
Aug 4, 2023 | 53.42 | 54.15 | 53.18 | 53.33 | 52.52 | 420,400 |
Aug 3, 2023 | 53.37 | 53.98 | 52.95 | 53.59 | 52.78 | 415,400 |
Aug 2, 2023 | 52.78 | 53.59 | 52.78 | 53.38 | 52.57 | 603,600 |
Aug 1, 2023 | 53.03 | 53.75 | 52.37 | 53.59 | 52.78 | 754,400 |
Jul 31, 2023 | 53.13 | 53.54 | 52.77 | 53.18 | 52.37 | 1,585,400 |
Jul 28, 2023 | 52.54 | 53.34 | 52.31 | 53.02 | 52.22 | 505,400 |
Jul 27, 2023 | 53.92 | 54.04 | 52.07 | 52.14 | 51.35 | 899,800 |
Jul 26, 2023 | 53.44 | 54.12 | 53.38 | 53.68 | 52.87 | 726,200 |
Jul 25, 2023 | 53.50 | 54.03 | 52.73 | 52.83 | 52.03 | 874,500 |
Jul 24, 2023 | 52.45 | 53.52 | 52.41 | 53.36 | 52.55 | 462,100 |
Jul 21, 2023 | 52.86 | 53.11 | 52.16 | 52.57 | 51.77 | 663,000 |
Jul 20, 2023 | 53.91 | 53.91 | 51.33 | 52.55 | 51.75 | 1,064,800 |
Jul 19, 2023 | 53.33 | 54.99 | 51.01 | 53.64 | 52.83 | 935,200 |
Jul 18, 2023 | 49.54 | 51.09 | 49.38 | 50.96 | 50.19 | 716,500 |
Jul 17, 2023 | 49.03 | 49.81 | 48.72 | 49.54 | 48.79 | 571,500 |
Jul 14, 2023 | 50.56 | 50.56 | 48.12 | 48.92 | 48.18 | 654,800 |
Jul 13, 2023 | 49.74 | 50.61 | 49.61 | 49.98 | 49.22 | 465,600 |
Jul 12, 2023 | 49.98 | 50.44 | 49.44 | 49.50 | 48.75 | 857,600 |
Jul 11, 2023 | 49.26 | 49.60 | 48.82 | 49.33 | 48.58 | 565,300 |
Jul 10, 2023 | 48.55 | 49.97 | 48.35 | 49.22 | 48.47 | 453,100 |
Jul 7, 2023 | 47.79 | 48.82 | 47.47 | 48.64 | 47.90 | 982,800 |
Jul 6, 2023 | 48.63 | 48.66 | 47.55 | 48.07 | 47.34 | 534,700 |
Jul 5, 2023 | 48.81 | 49.94 | 48.79 | 49.03 | 48.29 | 588,200 |
Jul 3, 2023 | 48.59 | 49.75 | 48.59 | 49.26 | 48.51 | 473,300 |
Jun 30, 2023 | 48.31 | 49.09 | 48.14 | 48.70 | 47.96 | 1,146,400 |
Jun 29, 2023 | 46.99 | 48.03 | 46.81 | 47.97 | 47.24 | 507,300 |
Jun 28, 2023 | 46.94 | 46.94 | 46.31 | 46.70 | 45.99 | 420,100 |
Jun 27, 2023 | 46.78 | 47.46 | 46.03 | 47.11 | 46.40 | 405,200 |
Jun 26, 2023 | 45.86 | 46.86 | 45.86 | 46.63 | 45.92 | 470,700 |
Jun 23, 2023 | 46.08 | 46.48 | 45.55 | 45.69 | 45.00 | 657,000 |
Jun 22, 2023 | 47.52 | 47.52 | 46.09 | 46.38 | 45.68 | 394,100 |
Jun 21, 2023 | 48.27 | 48.27 | 47.55 | 47.64 | 46.92 | 485,400 |
Jun 20, 2023 | 49.41 | 49.56 | 48.33 | 48.42 | 47.69 | 522,400 |
Jun 16, 2023 | 50.71 | 50.71 | 49.41 | 49.64 | 48.89 | 1,488,000 |
Jun 15, 2023 | 48.92 | 50.49 | 48.92 | 50.26 | 49.50 | 662,700 |
Jun 14, 2023 | 50.88 | 51.25 | 49.02 | 49.16 | 48.42 | 703,400 |
Jun 13, 2023 | 50.27 | 51.54 | 50.18 | 50.83 | 50.06 | 434,500 |
Jun 12, 2023 | 51.42 | 52.07 | 49.66 | 50.27 | 49.51 | 468,700 |
Jun 9, 2023 | 51.21 | 51.26 | 50.61 | 51.01 | 50.24 | 361,200 |
Jun 8, 2023 | 51.88 | 51.88 | 50.92 | 51.44 | 50.66 | 522,600 |
Jun 7, 2023 | 50.85 | 52.30 | 50.47 | 52.04 | 51.25 | 480,600 |
Jun 6, 2023 | 48.56 | 50.82 | 48.43 | 50.47 | 49.71 | 561,500 |
Jun 5, 2023 | 50.03 | 50.06 | 47.97 | 48.35 | 47.62 | 737,800 |
Jun 2, 2023 | 0.26 Dividend | |||||
Jun 2, 2023 | 48.93 | 50.70 | 48.79 | 50.57 | 49.80 | 535,500 |
Jun 1, 2023 | 48.26 | 49.03 | 47.52 | 48.66 | 47.67 | 407,700 |
May 31, 2023 | 48.47 | 48.67 | 47.05 | 47.95 | 46.97 | 1,030,700 |
May 30, 2023 | 48.77 | 49.05 | 48.05 | 48.75 | 47.76 | 443,500 |
May 26, 2023 | 48.33 | 48.65 | 47.51 | 48.61 | 47.62 | 336,500 |
May 25, 2023 | 47.63 | 48.39 | 47.31 | 48.30 | 47.32 | 518,100 |
May 24, 2023 | 48.62 | 48.62 | 47.78 | 47.95 | 46.97 | 543,800 |
May 23, 2023 | 49.13 | 50.02 | 48.73 | 48.77 | 47.78 | 444,200 |
May 22, 2023 | 49.18 | 49.47 | 48.52 | 49.11 | 48.11 | 538,400 |
May 19, 2023 | 50.12 | 50.64 | 48.25 | 48.63 | 47.64 | 674,000 |
May 18, 2023 | 50.06 | 50.44 | 49.15 | 49.65 | 48.64 | 613,400 |
May 17, 2023 | 49.04 | 50.87 | 48.76 | 50.17 | 49.15 | 868,400 |
May 16, 2023 | 48.75 | 49.32 | 48.31 | 48.33 | 47.35 | 461,900 |
May 15, 2023 | 48.92 | 50.00 | 48.66 | 49.75 | 48.74 | 371,900 |
May 12, 2023 | 48.91 | 49.08 | 48.01 | 48.75 | 47.76 | 337,700 |
May 11, 2023 | 48.75 | 49.25 | 48.26 | 48.53 | 47.54 | 474,300 |
May 10, 2023 | 51.19 | 51.19 | 48.75 | 49.34 | 48.34 | 606,600 |
May 9, 2023 | 50.50 | 50.91 | 50.16 | 50.49 | 49.46 | 435,700 |
May 8, 2023 | 52.03 | 52.11 | 50.45 | 50.92 | 49.88 | 518,700 |
May 5, 2023 | 52.61 | 52.61 | 51.07 | 51.53 | 50.48 | 902,100 |
May 4, 2023 | 52.15 | 52.30 | 50.36 | 50.64 | 49.61 | 1,271,200 |
May 3, 2023 | 53.89 | 55.30 | 52.76 | 53.10 | 52.02 | 900,900 |
May 2, 2023 | 55.27 | 55.53 | 53.01 | 53.68 | 52.59 | 894,600 |
May 1, 2023 | 55.67 | 55.91 | 55.05 | 55.53 | 54.40 | 634,900 |
Apr 28, 2023 | 55.26 | 56.55 | 54.79 | 55.85 | 54.71 | 1,970,500 |
Apr 27, 2023 | 53.38 | 55.38 | 53.38 | 55.26 | 54.14 | 664,200 |
Apr 26, 2023 | 52.37 | 53.40 | 52.23 | 53.31 | 52.23 | 704,100 |
Related Tickers
UMBF UMB Financial Corporation
84.47
+0.97%
BOKF BOK Financial Corporation
90.71
+0.83%
HWBK Hawthorn Bancshares, Inc.
18.96
+0.37%
CFR Cullen/Frost Bankers, Inc.
109.62
-1.00%
NBHC National Bank Holdings Corporation
33.85
+0.59%
PB Prosperity Bancshares, Inc.
63.95
-0.28%
BKU BankUnited, Inc.
27.56
+1.08%
CBCYB Central Bancompany, Inc.
628.00
0.00%
ABCB Ameris Bancorp
48.47
+2.02%
SSB SouthState Corporation
79.16
+0.25%