CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201959.1259.7858.8259.6359.63289,700
May 23, 201959.2959.2958.4158.8058.80567,400
May 22, 201960.1160.3358.7459.8359.83251,300
May 21, 201960.0560.5159.9860.2860.28275,500
May 20, 201959.3760.2459.2559.8759.87299,700
May 17, 201959.4660.1959.3259.5259.52286,900
May 16, 201959.4160.0859.4159.8459.84256,200
May 15, 201959.1859.5858.6559.1059.10364,000
May 14, 201959.0159.9458.9159.6259.62356,000
May 13, 201959.5359.9558.7658.9758.97569,800
May 10, 201959.9560.7259.4360.5460.54289,700
May 09, 201959.7260.2659.3460.0460.04320,700
May 08, 201960.5060.7960.2260.2860.28316,700
May 07, 201961.1861.3660.3360.5960.59528,900
May 06, 201960.7361.9460.7361.6761.67432,400
May 03, 201960.9661.9660.9661.5861.58409,900
May 02, 201959.9260.8359.9060.8060.80384,100
May 01, 201960.6860.8359.6559.8159.81474,000
Apr 30, 201961.1361.2660.2460.4360.431,071,400
Apr 29, 201961.0561.5060.8061.0961.09479,600
Apr 26, 201960.3560.8460.0660.8260.82414,900
Apr 25, 201959.9060.5059.3960.3460.34689,800
Apr 24, 201959.4860.2259.3959.9059.90381,900
Apr 23, 201958.4659.7258.3159.6859.68430,500
Apr 22, 201958.8659.1258.2358.6358.63350,600
Apr 18, 201959.7659.8858.7858.9158.91532,400
Apr 17, 201960.0760.0759.3959.7959.79384,800
Apr 16, 201959.3260.0759.0660.0260.02426,100
Apr 15, 201959.4259.4258.7759.1759.17476,300
Apr 12, 201958.2759.3458.1859.2859.28805,400
Apr 11, 201957.3658.6057.1058.1758.171,585,300
Apr 10, 201959.7160.3059.3160.1160.11554,800
Apr 09, 201959.9460.2959.4259.5859.58420,500
Apr 08, 201959.8160.2959.6360.2860.28238,600
Apr 05, 201959.9460.1459.4659.9859.98319,500
Apr 04, 201959.3859.9958.9859.9259.92436,700
Apr 03, 201959.5759.7859.1159.3059.30327,600
Apr 02, 201959.2059.3958.7859.1459.14262,400
Apr 01, 201958.4859.2758.0359.2259.22412,600
Mar 29, 201958.7759.0057.9458.0658.06290,500
Mar 28, 201957.5458.3256.5958.2858.28301,900
Mar 27, 201957.3257.8456.8657.5757.57291,500
Mar 26, 201956.6057.5356.6057.5057.50346,200
Mar 25, 201956.3656.8255.9556.3756.37388,100
Mar 22, 201958.0858.2356.1156.1256.12629,900
Mar 21, 201958.7759.4158.1858.5458.54434,900
Mar 20, 201960.5660.9259.0659.1459.14417,500
Mar 19, 201962.1562.3360.7060.7760.77378,400
Mar 18, 201960.8061.9560.7861.9061.90350,800
Mar 15, 201960.7461.3660.5160.7960.79638,200
Mar 14, 201960.5660.9860.3960.8860.88262,600
Mar 13, 201960.6161.1460.3060.5360.53350,800
Mar 12, 201960.9061.0560.1860.4060.40218,400
Mar 11, 201960.5260.8660.2360.8460.84285,600
Mar 08, 201959.8460.6059.7460.2960.29389,700
Mar 07, 201960.5060.7959.8660.2660.26335,600
Mar 07, 20190.26 Dividend
Mar 06, 201962.6562.6960.8660.9560.69398,600
Mar 05, 201962.4462.8861.9162.7162.44223,900
Mar 04, 201963.0363.3562.0762.5262.25368,200
Mar 01, 201963.2763.4862.5563.0362.76323,800
Feb 28, 201962.8863.3562.6362.9362.66295,600
Feb 27, 201962.3162.9862.2562.8562.58261,900
Feb 26, 201962.5263.0262.2862.4562.18484,300
Feb 25, 201963.9264.0262.6262.8362.56503,400
Feb 22, 201963.3463.6763.0663.5163.24519,800
Feb 21, 201963.3663.4862.6563.2863.01306,000
Feb 20, 201962.6763.4862.4563.3763.10896,200
Feb 19, 201961.7362.8061.6562.6562.38346,900
Feb 15, 201961.4362.0961.2962.0961.83414,200
Feb 14, 201961.0761.4160.6061.0860.82534,000
Feb 13, 201961.2361.6560.9061.4261.16330,500
Feb 12, 201960.8161.2360.6061.1060.84369,100
Feb 11, 201960.5460.8660.1160.6260.36398,400
Feb 08, 201961.1361.6960.1660.5060.24506,700
Feb 07, 201960.7861.6260.5861.2060.94381,200
Feb 06, 201960.5961.0160.5260.6060.34583,100
Feb 05, 201960.5661.1160.4060.8760.61576,700
Feb 04, 201960.0660.6259.6260.6060.34342,500
Feb 01, 201959.9460.5159.5159.9459.68500,500
Jan 31, 201960.1260.4658.9459.8059.54629,500
Jan 30, 201961.2161.3960.3960.4660.20553,300
Jan 29, 201961.2861.6061.0661.1460.88424,500
Jan 28, 201960.5661.1860.3261.1160.85881,700
Jan 25, 201960.7360.8660.1960.6760.41459,700
Jan 24, 201960.5761.2459.8760.3960.13440,700
Jan 23, 201960.2260.7659.9960.6660.40461,000
Jan 22, 201960.7861.4459.4760.0259.76805,200
Jan 18, 201961.6161.8260.5361.6161.35470,900
Jan 17, 201959.9960.9958.5060.4360.17971,200
Jan 16, 201958.6159.9458.1659.7259.47430,700
Jan 15, 201957.8958.5657.5758.4058.15322,400
Jan 14, 201957.4758.5057.2858.0957.84293,000
Jan 11, 201957.6258.1357.0657.9757.72271,000
Jan 10, 201958.1558.1556.0957.8157.56378,700
Jan 09, 201957.8658.4457.0458.3258.07391,000
Jan 08, 201958.2558.2556.7957.7257.47333,700
Jan 07, 201957.6258.3557.4057.7957.54356,200
Jan 04, 201957.5258.2257.2757.7957.54441,400
Jan 03, 201956.1957.5456.1156.6356.39381,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...