U.S. Markets closed

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.89+0.11 (+0.20%)
At close: 4:00PM EDT

55.89 0.00 (0.00%)
After hours: 4:45PM EDT

People also watch
CFRBOKFUMBFCTBIBOH
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201755.6656.1455.6655.8955.89281,032
Sep 18, 201755.3855.8355.2755.7855.78256,700
Sep 15, 201754.7055.3654.4455.1755.171,068,000
Sep 14, 201755.2155.4254.5554.7154.71314,000
Sep 13, 201754.4755.1454.3355.0055.00283,200
Sep 12, 201754.3454.8654.1354.8454.84394,200
Sep 11, 201753.6954.5453.6954.1054.10382,300
Sep 08, 201752.3053.5852.0953.2153.21333,900
Sep 07, 201753.3853.5051.9052.3852.38247,600
Sep 07, 20170.225 Dividend
Sep 06, 201753.9054.2353.5453.6753.44185,300
Sep 05, 201754.9155.0953.6453.7453.51212,700
Sep 01, 201755.0555.6955.0455.2855.05256,100
Aug 31, 201754.9855.1454.7154.9954.76301,100
Aug 30, 201754.5055.0654.4854.7554.52285,900
Aug 29, 201754.0754.6153.8754.4854.25193,100
Aug 28, 201755.0655.2154.5854.7354.50164,600
Aug 25, 201755.0055.3154.7055.0354.80237,400
Aug 24, 201754.8754.9154.5054.7354.50211,700
Aug 23, 201753.9154.8353.8654.5854.35262,100
Aug 22, 201754.2954.5754.1754.3754.14247,500
Aug 21, 201754.3754.3753.8854.0953.86203,700
Aug 18, 201754.2354.7453.8554.3554.12669,500
Aug 17, 201755.9256.1454.4254.4654.23307,500
Aug 16, 201756.5556.5556.0156.2055.96223,600
Aug 15, 201757.0157.1156.3056.3256.08206,800
Aug 14, 201755.9056.7755.8456.6256.38334,900
Aug 11, 201755.4755.8354.7055.2254.99368,400
Aug 10, 201756.0256.4455.3555.3755.14397,100
Aug 09, 201757.3557.5556.8056.9756.73389,400
Aug 08, 201757.8058.6157.6257.7357.49266,000
Aug 07, 201758.3958.3957.7557.7757.53164,300
Aug 04, 201758.3858.7658.0858.2057.96240,100
Aug 03, 201758.2958.4657.7457.9157.67201,300
Aug 02, 201758.6858.7758.0258.3858.14241,000
Aug 01, 201758.4958.6857.9958.6758.42433,200
Jul 31, 201757.6058.3457.4658.0457.80433,400
Jul 28, 201757.7057.7057.0557.5157.27296,200
Jul 27, 201757.7858.2157.4357.8357.59331,500
Jul 26, 201759.1059.1057.6457.7857.54288,000
Jul 25, 201759.0159.2458.7659.1158.86601,000
Jul 24, 201757.4458.2457.4458.1957.95248,300
Jul 21, 201757.6758.0557.4257.6257.38332,800
Jul 20, 201757.7858.0257.0357.8457.60288,800
Jul 19, 201757.5557.9857.2957.7457.50276,100
Jul 18, 201757.3957.6757.1457.5557.31363,000
Jul 17, 201758.2258.4557.5257.6757.43463,800
Jul 14, 201758.0058.5957.4858.2157.97632,200
Jul 13, 201758.4958.4956.7458.2257.98736,000
Jul 12, 201756.3556.7656.1356.2456.00284,800
Jul 11, 201756.7356.7656.1256.4156.17392,700
Jul 10, 201757.1257.2956.7056.8856.64256,500
Jul 07, 201756.8857.3456.4957.1256.88226,100
Jul 06, 201757.5357.7256.5556.6956.45324,000
Jul 05, 201757.9058.0157.1557.6957.45217,800
Jul 03, 201756.8558.3956.7857.8557.61225,900
Jun 30, 201757.6757.7256.6956.8356.59319,500
Jun 29, 201757.6957.8156.6157.3357.09394,400
Jun 28, 201756.6356.9556.4656.7356.49424,300
Jun 27, 201756.1056.6455.7956.0655.82270,000
Jun 26, 201756.0956.3655.5255.9055.67363,800
Jun 23, 201756.5956.6255.6155.6555.42580,800
Jun 22, 201756.3556.5255.9656.2155.97314,600
Jun 21, 201757.1257.2556.3356.4156.17404,500
Jun 20, 201757.2857.3256.8456.9956.75374,500
Jun 19, 201757.2757.6757.0557.3257.08382,500
Jun 16, 201757.0257.2156.5656.9956.751,626,200
Jun 15, 201756.9157.4756.6457.0456.80353,900
Jun 14, 201756.6857.2456.0757.2056.96288,600
Jun 13, 201757.5457.6156.7957.1056.86228,700
Jun 12, 201756.9657.9456.4557.0956.85428,900
Jun 09, 201755.6957.3355.6957.0056.76348,000
Jun 08, 201754.2856.1153.9255.3455.11415,700
Jun 07, 201754.0354.3753.8554.0753.84272,600
Jun 07, 20170.225 Dividend
Jun 06, 201753.7554.3753.5654.0553.60534,400
Jun 05, 201754.1954.7454.1554.2053.75212,200
Jun 02, 201754.3454.9654.0054.2353.78276,600
Jun 01, 201753.8854.8853.3154.8654.40347,900
May 31, 201753.9053.9053.1553.5353.08630,100
May 30, 201753.8554.0853.2553.8853.43230,400
May 26, 201754.4354.6354.1254.2353.78268,800
May 25, 201754.7154.8254.2354.4654.01365,500
May 24, 201754.9755.0354.1854.5954.13243,000
May 23, 201754.2155.2153.9154.9154.45198,500
May 22, 201754.3554.4553.7854.2153.76252,600
May 19, 201753.5254.4553.4954.1253.67671,000
May 18, 201753.2553.9453.1753.5153.06359,200
May 17, 201754.2354.4852.9553.4152.96572,600
May 16, 201755.1055.4354.5955.3254.86354,800
May 15, 201755.1055.5955.0155.1954.73347,400
May 12, 201754.7555.0354.1355.0054.54333,100
May 11, 201755.7555.8254.7055.0954.63324,200
May 10, 201755.4356.2355.4356.0255.55415,200
May 09, 201756.4356.7555.6655.9255.45362,600
May 08, 201755.9656.3855.7056.3555.88353,800
May 05, 201756.3556.3555.4655.9655.49303,500
May 04, 201756.2056.6755.8256.0955.62306,700
May 03, 201755.1055.8354.9155.7555.29230,000
May 02, 201755.5655.7055.0455.3354.87314,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...