U.S. Markets close in 4 hrs 43 mins

Commerce Bancshares, Inc. (CBSH)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.49+0.03 (+0.06%)
As of 11:12AM EDT. Market open.
People also watch
CFRBOKFUMBFCTBIBOH
DateOpenHighLowCloseAdj Close*Volume
May 26, 201754.4354.5354.1554.4954.4967,947
May 25, 201754.7154.8254.2354.4654.46365,500
May 24, 201754.9755.0354.1854.5954.59243,000
May 23, 201754.2155.2153.9154.9154.91198,500
May 22, 201754.3554.4553.7854.2154.21252,600
May 19, 201753.5254.4553.4954.1254.12671,000
May 18, 201753.2553.9453.1753.5153.51359,200
May 17, 201754.2354.4852.9553.4153.41572,600
May 16, 201755.1055.4354.5955.3255.32354,800
May 15, 201755.1055.5955.0155.1955.19347,400
May 12, 201754.7555.0354.1355.0055.00333,100
May 11, 201755.7555.8254.7055.0955.09324,200
May 10, 201755.4356.2355.4356.0256.02415,200
May 09, 201756.4356.7555.6655.9255.92362,600
May 08, 201755.9656.3855.7056.3556.35353,800
May 05, 201756.3556.3555.4655.9655.96303,500
May 04, 201756.2056.6755.8256.0956.09306,700
May 03, 201755.1055.8354.9155.7555.75230,000
May 02, 201755.5655.7055.0455.3355.33314,600
May 01, 201755.2055.8154.8755.5455.54408,000
Apr 28, 201756.1156.1754.8354.9554.95606,200
Apr 27, 201756.6156.8355.7256.0556.05342,600
Apr 26, 201755.9356.8953.6556.5056.50306,100
Apr 25, 201756.2356.6155.8855.9355.93343,600
Apr 24, 201756.2756.6255.7655.9055.90364,300
Apr 21, 201754.9455.1854.5154.9754.97310,100
Apr 20, 201754.4055.0354.1554.9754.97387,400
Apr 19, 201754.1154.5653.1854.0354.03433,900
Apr 18, 201753.3454.2353.1953.8753.87473,100
Apr 17, 201753.0854.2152.6653.9553.95439,800
Apr 13, 201754.7754.7752.0252.9152.91948,300
Apr 12, 201755.0355.0354.1154.2354.23540,500
Apr 11, 201754.6555.0454.1554.9754.97604,300
Apr 10, 201755.4755.7554.5654.8054.80352,500
Apr 07, 201755.1255.5954.8755.4455.44335,500
Apr 06, 201754.8955.7954.5955.5155.51298,800
Apr 05, 201756.3056.6054.8554.9554.95437,500
Apr 04, 201755.5456.2355.5455.9255.92323,900
Apr 03, 201756.3056.7055.1555.8755.87353,300
Mar 31, 201756.2556.5655.1356.1656.16380,800
Mar 30, 201754.7656.7754.7356.5156.51393,800
Mar 29, 201755.0555.2654.5054.8054.80220,600
Mar 28, 201754.4755.3654.2655.0555.05408,600
Mar 27, 201754.1054.7653.1554.7054.70310,200
Mar 24, 201754.8755.3754.5254.9854.98310,100
Mar 23, 201754.1555.5454.1554.7554.75277,500
Mar 22, 201754.9755.1453.9154.3854.38553,600
Mar 21, 201757.8257.8954.9054.9654.96496,700
Mar 20, 201758.0058.2357.4357.5657.56285,400
Mar 17, 201758.5458.5457.6058.2458.241,838,500
Mar 16, 201757.8358.4957.8358.2958.29272,700
Mar 15, 201758.2558.7057.5857.6457.64438,700
Mar 14, 201757.6458.0657.2257.9957.99454,200
Mar 13, 201757.7158.4257.1358.0358.03288,900
Mar 10, 201758.2458.2457.1257.8157.81290,200
Mar 09, 201757.9958.4557.7557.8457.84331,800
Mar 08, 201758.7659.1757.9157.9657.96359,600
Mar 08, 20170.225 Dividend
Mar 07, 201758.6159.1458.5058.7958.79301,500
Mar 06, 201758.8359.1758.2958.9258.92352,600
Mar 03, 201759.0459.4358.8459.2059.20332,400
Mar 02, 201760.4060.4058.7358.8158.81389,200
Mar 01, 201759.8160.6159.6860.4760.47636,500
Feb 28, 201759.2659.6258.7959.0259.02467,600
Feb 27, 201759.1659.8359.1059.7459.74337,300
Feb 24, 201758.9959.2958.6759.2759.27341,700
Feb 23, 201760.0060.2258.9859.6559.65376,900
Feb 22, 201759.5060.2459.1960.0760.07590,300
Feb 21, 201759.4959.7659.3259.7159.71399,600
Feb 17, 201758.1359.3157.9659.1259.12591,600
Feb 16, 201758.3758.7458.0958.7258.72339,800
Feb 15, 201758.2458.6058.0158.5058.50335,900
Feb 14, 201757.1158.2456.9358.1458.14445,300
Feb 13, 201756.8257.4256.8257.1557.15370,900
Feb 10, 201756.5256.6455.9556.5756.57363,100
Feb 09, 201756.1456.3255.4756.1056.10271,700
Feb 08, 201755.9155.9155.1155.4755.47268,400
Feb 07, 201756.6456.9755.9756.0656.06449,500
Feb 06, 201756.2157.0256.2156.5956.59445,700
Feb 03, 201755.9756.7055.7156.6056.60478,100
Feb 02, 201755.3755.7054.7455.1455.14542,700
Feb 01, 201757.0657.5855.5155.6355.63701,300
Jan 31, 201756.2956.8356.1756.5356.531,510,300
Jan 30, 201756.6556.6555.8856.5056.50467,900
Jan 27, 201757.4357.5055.1056.9556.95402,000
Jan 26, 201756.7957.5756.5157.5357.53565,400
Jan 25, 201756.3856.7556.1356.6356.63683,000
Jan 24, 201755.0455.9354.5255.8255.82581,400
Jan 23, 201754.5955.0154.4754.8254.82325,800
Jan 20, 201754.8055.4754.6955.0055.00376,300
Jan 19, 201754.8855.3754.4854.7454.74674,300
Jan 18, 201755.0055.3054.0155.1155.11834,300
Jan 17, 201757.5057.5055.8355.9055.90612,500
Jan 13, 201757.4858.9357.4657.9257.92369,300
Jan 12, 201757.8457.8456.7857.2857.28303,400
Jan 11, 201757.9258.1757.1958.1758.17222,500
Jan 10, 201757.4058.0957.1557.8757.87311,200
Jan 09, 201757.9557.9557.1257.4057.40399,000
Jan 06, 201758.0458.5057.8258.2058.20385,700
Jan 05, 201758.3958.5857.4457.8557.85385,400
*Close price adjusted for dividends and splits.
Loading more data...