Dow Up1.31% Nasdaq Up2.40%

Commerce Bancshares, Inc. (CBSH)

-NasdaqGS
42.90 Up 0.91(2.17%) Oct 21, 4:00PM EDT
|After Hours : 42.90 0.00 (0.00%) Oct 21, 5:08PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 10, 198444.0044.5044.0044.001,8001.19
Oct 9, 198444.0044.7544.0044.0020,4001.19
Oct 8, 198444.0044.7544.0044.006,8001.19
Oct 5, 198444.1344.5044.0044.0034,1001.19
Oct 4, 198444.1344.5044.1344.1314,5001.20
Oct 3, 198444.5044.7544.1344.1314,5001.20
Oct 2, 198444.5044.7544.5044.5029,8001.21
Oct 1, 198444.1344.1344.1344.1301.20
Sep 28, 198444.1344.7544.1344.138,4001.20
Sep 27, 198444.5044.7544.1344.1341,9001.20
Sep 26, 198444.5044.5044.5044.5001.21
Sep 25, 198444.5044.7544.5044.509001.21
Sep 24, 198444.5044.7544.5044.5076,8001.21
Sep 21, 198444.1344.7544.1344.1381,0001.20
Sep 20, 198444.1344.1344.1344.1301.20
Sep 19, 198444.1344.7544.1344.131,8001.20
Sep 18, 198444.5044.7544.1344.1335,9001.20
Sep 17, 198444.5045.0044.5044.5088,8001.21
Sep 14, 198443.2544.0043.2543.2520,4001.17
Sep 13, 198443.0043.5043.0043.0081,0001.17
Sep 12, 198442.0042.5042.0042.0055,7001.14
Sep 11, 198441.7542.2541.7541.754,2001.13
Sep 10, 198441.7542.2541.7541.7512,7001.13
Sep 7, 198441.7542.2541.7541.754,2001.13
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.