• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down2.84% Nasdaq Down2.94%

    Commerce Bancshares, Inc. (CBSH)

    -NasdaqGS
    42.89 Down 1.92(4.28%) Sep 1, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 10, 198444.0044.5044.0044.001,9001.12
    Oct 9, 198444.0044.7544.0044.0021,4001.12
    Oct 8, 198444.0044.7544.0044.007,1001.12
    Oct 5, 198444.1344.5044.0044.0035,8001.12
    Oct 4, 198444.1344.5044.1344.1315,2001.12
    Oct 3, 198444.5044.7544.1344.1315,2001.12
    Oct 2, 198444.5044.7544.5044.5031,3001.13
    Oct 1, 198444.1344.1344.1344.1301.12
    Sep 28, 198444.1344.7544.1344.138,8001.12
    Sep 27, 198444.5044.7544.1344.1344,0001.12
    Sep 26, 198444.5044.5044.5044.5001.13
    Sep 25, 198444.5044.7544.5044.509001.13
    Sep 24, 198444.5044.7544.5044.5080,6001.13
    Sep 21, 198444.1344.7544.1344.1385,1001.12
    Sep 20, 198444.1344.1344.1344.1301.12
    Sep 19, 198444.1344.7544.1344.131,9001.12
    Sep 18, 198444.5044.7544.1344.1337,7001.12
    Sep 17, 198444.5045.0044.5044.5093,2001.13
    Sep 14, 198443.2544.0043.2543.2521,4001.10
    Sep 13, 198443.0043.5043.0043.0085,1001.09
    Sep 12, 198442.0042.5042.0042.0058,5001.07
    Sep 11, 198441.7542.2541.7541.754,4001.06
    Sep 10, 198441.7542.2541.7541.7513,3001.06
    Sep 7, 198441.7542.2541.7541.754,4001.06
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.