CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201863.6964.1562.0264.0364.03250,279
Apr 19, 201862.7063.6162.6463.4163.41469,500
Apr 18, 201862.9663.4862.5562.7162.71613,800
Apr 17, 201863.6863.6862.2862.8362.83803,800
Apr 16, 201863.1863.6362.7463.4263.42652,300
Apr 13, 201864.1164.2162.2962.7462.74756,100
Apr 12, 201860.6063.6059.9063.1463.141,209,000
Apr 11, 201859.4359.7459.0859.3859.38479,200
Apr 10, 201859.2560.1058.9659.9559.951,239,400
Apr 09, 201859.1560.0758.8558.9058.90455,300
Apr 06, 201859.9360.1858.4158.9558.95543,000
Apr 05, 201860.2360.4859.5360.3660.36516,500
Apr 04, 201858.5959.9758.5959.8359.83407,400
Apr 03, 201858.8559.4658.5559.3459.34660,800
Apr 02, 201859.8459.9057.8758.4558.45511,700
Mar 29, 201859.5260.0259.0459.9159.91438,200
Mar 28, 201858.7559.7458.3059.2159.21441,800
Mar 27, 201859.9359.9358.4058.7258.72478,900
Mar 26, 201859.0259.9358.7759.7959.79514,400
Mar 23, 201860.2260.3557.8758.1958.191,002,200
Mar 22, 201860.9961.0559.8260.1960.19919,000
Mar 21, 201861.2661.8860.9261.3461.34283,700
Mar 20, 201861.1761.3360.1261.1561.15310,300
Mar 19, 201861.4461.4460.3761.1661.16426,100
Mar 16, 201861.1861.8361.1261.4961.491,762,100
Mar 15, 201860.8161.3560.4261.1461.14414,500
Mar 14, 201861.2361.3660.3860.5960.59562,300
Mar 13, 201861.5061.5160.8461.1161.11469,200
Mar 12, 201861.1461.5960.7961.2661.26362,300
Mar 09, 201860.1461.0759.9660.9960.99333,100
Mar 08, 201860.6160.6159.3859.8459.84338,500
Mar 08, 20180.235 Dividend
Mar 07, 201859.8460.8259.8460.6060.36372,000
Mar 06, 201859.4260.3559.2660.2760.04374,800
Mar 05, 201858.3459.7057.8759.4159.18392,400
Mar 02, 201857.5258.8557.1558.7358.50411,800
Mar 01, 201857.8958.3057.1457.8357.61554,600
Feb 28, 201858.9859.1757.7557.7757.55401,400
Feb 27, 201859.3959.9558.6458.6558.42629,200
Feb 26, 201858.8658.8658.2158.7558.52597,800
Feb 23, 201858.1259.0358.0358.6758.44482,900
Feb 22, 201859.1059.1857.8357.9057.68519,900
Feb 21, 201858.4059.5157.9858.8758.64324,000
Feb 20, 201859.0359.5158.2258.3758.14436,200
Feb 16, 201858.7859.4358.7159.1358.90635,900
Feb 15, 201859.1159.1658.6259.0558.82451,800
Feb 14, 201857.4058.9557.3258.8958.66503,300
Feb 13, 201857.0357.5356.8957.5257.30291,400
Feb 12, 201857.1957.6656.6857.1956.97334,500
Feb 09, 201856.4257.2355.4756.8956.67463,100
Feb 08, 201857.6957.6955.9555.9555.73390,800
Feb 07, 201856.7957.8156.6657.4757.25534,000
Feb 06, 201855.7257.1154.8556.9256.70833,300
Feb 05, 201858.1858.8956.6056.7556.53650,000
Feb 02, 201858.8859.4158.6258.7758.54470,100
Feb 01, 201858.3759.0557.7659.0258.79333,400
Jan 31, 201858.8959.0758.3658.5158.28587,100
Jan 30, 201858.6059.0458.3658.8158.58549,900
Jan 29, 201858.9359.3958.5358.8558.62496,100
Jan 26, 201859.0759.0758.4559.0058.77258,700
Jan 25, 201859.2659.2658.5658.9158.68366,100
Jan 24, 201858.9559.4558.8458.9558.72333,100
Jan 23, 201859.1859.3158.6059.0858.85445,300
Jan 22, 201859.7259.7258.7559.1758.94529,200
Jan 19, 201858.7459.7258.4959.7159.48642,600
Jan 18, 201858.7658.9958.1758.4358.20662,600
Jan 17, 201858.0758.3657.5458.1657.93428,700
Jan 16, 201858.3558.4657.2657.8057.58706,600
Jan 12, 201858.2758.6657.9257.9557.73626,600
Jan 11, 201857.5658.0657.4058.0657.83382,900
Jan 10, 201856.4757.9056.4757.3557.13509,100
Jan 09, 201855.9556.9255.9256.4856.26434,700
Jan 08, 201855.9556.0455.6955.7355.51355,100
Jan 05, 201855.8456.2155.6856.0955.87414,800
Jan 04, 201856.2056.5455.5955.6655.44406,300
Jan 03, 201855.9155.9655.3255.7255.50456,800
Jan 02, 201856.3256.5355.6455.9555.73435,100
Dec 29, 201756.5956.5955.8355.8455.62329,600
Dec 28, 201756.6256.6356.2456.5256.30335,300
Dec 27, 201756.2656.5656.1656.3556.13404,400
Dec 26, 201756.6256.8955.9456.3956.17470,800
Dec 22, 201756.8956.9956.3056.7556.53500,300
Dec 21, 201756.3156.8956.1156.7956.57405,200
Dec 20, 201756.7556.8455.4456.1955.97387,200
Dec 19, 201756.8057.0056.2256.4856.26386,200
Dec 18, 201756.2056.9156.2056.5056.28522,100
Dec 15, 201754.6356.5354.6355.7655.541,651,300
Dec 14, 201755.1155.5654.2454.3454.13618,500
Dec 13, 201755.2855.8154.9555.0254.81601,500
Dec 12, 201755.1455.7055.1355.3655.15309,200
Dec 11, 201755.6655.9654.9355.0154.80388,000
Dec 08, 201756.1356.1355.5455.6955.47243,800
Dec 07, 201755.3356.0255.0055.8555.63323,100
Dec 06, 201756.0556.4455.6055.6255.40191,900
Dec 05, 201757.3957.5156.1156.1755.95257,700
Dec 04, 201757.2257.9157.0357.1556.93402,400
Dec 01, 201756.5156.7254.7556.6556.43342,600
Nov 30, 201757.5757.5754.4656.6256.40311,700
Nov 29, 201755.9157.5855.6657.1356.91445,200
Nov 29, 20170.214286 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...