CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201960.4061.0460.2560.7660.76324,800
Sep 20, 201961.1961.5560.5860.6360.63799,000
Sep 19, 201961.3161.8460.0361.0861.08370,900
Sep 18, 201960.5961.3760.3961.2761.27322,000
Sep 17, 201961.3061.3060.7560.9560.951,035,100
Sep 16, 201960.5761.7260.4361.3861.38568,300
Sep 13, 201961.1361.5060.8561.3361.33359,900
Sep 12, 201960.2960.9759.1060.7860.78356,200
Sep 11, 201959.8660.8359.1160.5760.57384,700
Sep 10, 201959.1059.9359.0259.8659.86443,700
Sep 09, 201958.2759.0257.8458.9458.94388,900
Sep 06, 201957.8357.9057.2557.6957.69400,000
Sep 05, 201957.1958.2757.1957.7257.72372,100
Sep 05, 20190.26 Dividend
Sep 04, 201957.0057.0055.4756.6856.42337,500
Sep 03, 201956.7456.7855.6056.2555.99459,200
Aug 30, 201957.0257.3956.7857.0756.81538,600
Aug 29, 201956.1856.8456.0856.6456.38282,000
Aug 28, 201954.7955.8454.7955.4655.21368,800
Aug 27, 201956.1856.1854.6554.8854.63484,100
Aug 26, 201955.9155.9755.4355.9355.67345,600
Aug 23, 201957.0657.4755.2455.4655.21396,300
Aug 22, 201957.5257.7956.9457.3257.06226,300
Aug 21, 201957.4957.4956.9357.1356.87299,500
Aug 20, 201957.2757.5256.9357.0556.79434,600
Aug 19, 201958.0958.5157.4857.5657.30242,900
Aug 16, 201956.0457.3056.0457.1556.89341,700
Aug 15, 201956.3956.6155.3655.7055.44405,200
Aug 14, 201956.3956.8855.9056.0555.79486,100
Aug 13, 201956.9758.2056.9557.3757.11573,600
Aug 12, 201957.5357.8156.8756.9156.65388,800
Aug 09, 201957.1058.3656.6758.0257.75581,600
Aug 08, 201957.0557.7356.7957.3357.07493,400
Aug 07, 201956.1556.4855.2956.4156.15529,400
Aug 06, 201956.9957.5356.1556.9256.66378,700
Aug 05, 201957.3757.5055.8656.4756.21602,100
Aug 02, 201959.0259.2958.0458.3958.12528,400
Aug 01, 201960.8061.0058.8559.0558.78839,900
Jul 31, 201960.8061.4160.5460.8360.55739,800
Jul 30, 201959.9960.8259.8060.7860.50284,100
Jul 29, 201960.5760.8459.8960.2359.95452,400
Jul 26, 201959.6460.7659.6460.5960.31369,900
Jul 25, 201960.1960.2659.2359.5159.24493,000
Jul 24, 201958.9760.1558.8159.9359.66360,100
Jul 23, 201958.4859.2158.0659.1058.83327,500
Jul 22, 201958.4558.6858.0558.3958.12384,700
Jul 19, 201958.3458.7958.3258.3458.07472,900
Jul 18, 201957.4558.5457.3958.3358.06519,500
Jul 17, 201958.5458.5457.1157.4157.15879,600
Jul 16, 201958.9759.0057.7658.5458.27723,100
Jul 15, 201959.4459.4457.9858.1757.90508,700
Jul 12, 201959.0959.4658.8759.2859.01422,200
Jul 11, 201959.0659.3258.5359.1258.85553,200
Jul 10, 201959.7459.8458.9259.0458.77224,200
Jul 09, 201958.7959.7258.7959.6759.40313,800
Jul 08, 201959.8259.9258.7459.2358.96487,600
Jul 05, 201960.0460.6760.0060.6560.37180,100
Jul 03, 201959.2559.8359.0659.8159.54177,900
Jul 02, 201960.0060.0158.4759.0658.79387,700
Jul 01, 201960.0460.4359.6460.0459.76296,800
Jun 28, 201959.0059.9458.9959.6659.39569,600
Jun 27, 201957.7758.8957.7758.8358.56396,300
Jun 26, 201957.3758.0557.3757.6457.38372,900
Jun 25, 201957.4057.6256.6357.1756.91370,600
Jun 24, 201957.9958.4657.3257.3457.08357,400
Jun 21, 201958.3358.6757.8057.8757.60664,400
Jun 20, 201958.7258.7257.5858.1757.90276,300
Jun 19, 201958.8959.2658.1958.2958.02383,900
Jun 18, 201958.3359.0058.1458.6658.39361,600
Jun 17, 201959.3859.5458.0958.2557.98486,100
Jun 14, 201958.8259.4558.7259.3159.04257,100
Jun 13, 201959.1959.4858.6358.9658.69242,400
Jun 12, 201959.1259.4358.7058.9058.63342,100
Jun 11, 201959.3759.6358.7559.0458.77156,800
Jun 10, 201959.4159.8058.8958.9858.71270,900
Jun 07, 201958.8559.0258.3858.9158.64230,400
Jun 06, 201958.9359.1658.5558.9058.63287,700
Jun 06, 20190.26 Dividend
Jun 05, 201959.0859.5558.0659.0658.53397,900
Jun 04, 201957.9759.0057.8258.9758.44340,400
Jun 03, 201957.4057.8357.0557.2556.74777,100
May 31, 201957.7158.2857.2857.3356.821,265,800
May 30, 201959.0459.3457.9458.2457.72511,400
May 29, 201959.0259.2358.2958.9358.40381,200
May 28, 201959.6659.7559.2959.3258.79458,000
May 24, 201959.1259.7858.8259.6359.10289,700
May 23, 201959.2959.2958.4158.8058.27567,400
May 22, 201960.1160.3358.7459.8359.29251,300
May 21, 201960.0560.5159.9860.2859.74275,500
May 20, 201959.3760.2459.2559.8759.33299,700
May 17, 201959.4660.1959.3259.5258.99286,900
May 16, 201959.4160.0859.4159.8459.30256,200
May 15, 201959.1859.5858.6559.1058.57364,000
May 14, 201959.0159.9458.9159.6259.09356,000
May 13, 201959.5359.9558.7658.9758.44569,800
May 10, 201959.9560.7259.4360.5460.00289,700
May 09, 201959.7260.2659.3460.0459.50320,700
May 08, 201960.5060.7960.2260.2859.74316,700
May 07, 201961.1861.3660.3360.5960.05528,900
May 06, 201960.7361.9460.7361.6761.12432,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...