U.S. Markets open in 1 hr 2 mins

Commerce Bancshares, Inc. (CBSH)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
55.65-0.56 (-1.00%)
At close: 4:00PM EDT
People also watch
CFRBOKFUMBFCTBIBOH
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201756.5956.6255.6155.6555.65576,200
Jun 22, 201756.3556.5255.9656.2156.21314,600
Jun 21, 201757.1257.2556.3356.4156.41404,500
Jun 20, 201757.2857.3256.8456.9956.99374,500
Jun 19, 201757.2757.6757.0557.3257.32382,500
Jun 16, 201757.0257.2156.5656.9956.991,626,200
Jun 15, 201756.9157.4756.6457.0457.04353,900
Jun 14, 201756.6857.2456.0757.2057.20288,600
Jun 13, 201757.5457.6156.7957.1057.10228,700
Jun 12, 201756.9657.9456.4557.0957.09428,900
Jun 09, 201755.6957.3355.6957.0057.00348,000
Jun 08, 201754.2856.1153.9255.3455.34415,700
Jun 07, 201754.0354.3753.8554.0754.07272,600
Jun 07, 20170.225 Dividend
Jun 06, 201753.7554.3753.5654.0553.83534,400
Jun 05, 201754.1954.7454.1554.2053.97212,200
Jun 02, 201754.3454.9654.0054.2354.00276,600
Jun 01, 201753.8854.8853.3154.8654.63347,900
May 31, 201753.9053.9053.1553.5353.31630,100
May 30, 201753.8554.0853.2553.8853.66230,400
May 26, 201754.4354.6354.1254.2354.00268,800
May 25, 201754.7154.8254.2354.4654.23365,500
May 24, 201754.9755.0354.1854.5954.36243,000
May 23, 201754.2155.2153.9154.9154.68198,500
May 22, 201754.3554.4553.7854.2153.98252,600
May 19, 201753.5254.4553.4954.1253.89671,000
May 18, 201753.2553.9453.1753.5153.29359,200
May 17, 201754.2354.4852.9553.4153.19572,600
May 16, 201755.1055.4354.5955.3255.09354,800
May 15, 201755.1055.5955.0155.1954.96347,400
May 12, 201754.7555.0354.1355.0054.77333,100
May 11, 201755.7555.8254.7055.0954.86324,200
May 10, 201755.4356.2355.4356.0255.79415,200
May 09, 201756.4356.7555.6655.9255.69362,600
May 08, 201755.9656.3855.7056.3556.12353,800
May 05, 201756.3556.3555.4655.9655.73303,500
May 04, 201756.2056.6755.8256.0955.86306,700
May 03, 201755.1055.8354.9155.7555.52230,000
May 02, 201755.5655.7055.0455.3355.10314,600
May 01, 201755.2055.8154.8755.5455.31408,000
Apr 28, 201756.1156.1754.8354.9554.72606,200
Apr 27, 201756.6156.8355.7256.0555.82342,600
Apr 26, 201755.9356.8953.6556.5056.26306,100
Apr 25, 201756.2356.6155.8855.9355.70343,600
Apr 24, 201756.2756.6255.7655.9055.67364,300
Apr 21, 201754.9455.1854.5154.9754.74310,100
Apr 20, 201754.4055.0354.1554.9754.74387,400
Apr 19, 201754.1154.5653.1854.0353.81433,900
Apr 18, 201753.3454.2353.1953.8753.65473,100
Apr 17, 201753.0854.2152.6653.9553.73439,800
Apr 13, 201754.7754.7752.0252.9152.69948,300
Apr 12, 201755.0355.0354.1154.2354.00540,500
Apr 11, 201754.6555.0454.1554.9754.74604,300
Apr 10, 201755.4755.7554.5654.8054.57352,500
Apr 07, 201755.1255.5954.8755.4455.21335,500
Apr 06, 201754.8955.7954.5955.5155.28298,800
Apr 05, 201756.3056.6054.8554.9554.72437,500
Apr 04, 201755.5456.2355.5455.9255.69323,900
Apr 03, 201756.3056.7055.1555.8755.64353,300
Mar 31, 201756.2556.5655.1356.1655.93380,800
Mar 30, 201754.7656.7754.7356.5156.27393,800
Mar 29, 201755.0555.2654.5054.8054.57220,600
Mar 28, 201754.4755.3654.2655.0554.82408,600
Mar 27, 201754.1054.7653.1554.7054.47310,200
Mar 24, 201754.8755.3754.5254.9854.75310,100
Mar 23, 201754.1555.5454.1554.7554.52277,500
Mar 22, 201754.9755.1453.9154.3854.15553,600
Mar 21, 201757.8257.8954.9054.9654.73496,700
Mar 20, 201758.0058.2357.4357.5657.32285,400
Mar 17, 201758.5458.5457.6058.2458.001,838,500
Mar 16, 201757.8358.4957.8358.2958.05272,700
Mar 15, 201758.2558.7057.5857.6457.40438,700
Mar 14, 201757.6458.0657.2257.9957.75454,200
Mar 13, 201757.7158.4257.1358.0357.79288,900
Mar 10, 201758.2458.2457.1257.8157.57290,200
Mar 09, 201757.9958.4557.7557.8457.60331,800
Mar 08, 201758.7659.1757.9157.9657.72359,600
Mar 08, 20170.225 Dividend
Mar 07, 201758.6159.1458.5058.7958.32301,500
Mar 06, 201758.8359.1758.2958.9258.45352,600
Mar 03, 201759.0459.4358.8459.2058.73332,400
Mar 02, 201760.4060.4058.7358.8158.34389,200
Mar 01, 201759.8160.6159.6860.4759.99636,500
Feb 28, 201759.2659.6258.7959.0258.55467,600
Feb 27, 201759.1659.8359.1059.7459.26337,300
Feb 24, 201758.9959.2958.6759.2758.80341,700
Feb 23, 201760.0060.2258.9859.6559.17376,900
Feb 22, 201759.5060.2459.1960.0759.59590,300
Feb 21, 201759.4959.7659.3259.7159.23399,600
Feb 17, 201758.1359.3157.9659.1258.65591,600
Feb 16, 201758.3758.7458.0958.7258.25339,800
Feb 15, 201758.2458.6058.0158.5058.03335,900
Feb 14, 201757.1158.2456.9358.1457.68445,300
Feb 13, 201756.8257.4256.8257.1556.69370,900
Feb 10, 201756.5256.6455.9556.5756.12363,100
Feb 09, 201756.1456.3255.4756.1055.65271,700
Feb 08, 201755.9155.9155.1155.4755.03268,400
Feb 07, 201756.6456.9755.9756.0655.61449,500
Feb 06, 201756.2157.0256.2156.5956.14445,700
Feb 03, 201755.9756.7055.7156.6056.15478,100
*Close price adjusted for dividends and splits.
Loading more data...