CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201754.6356.5354.6355.7655.761,651,473
Dec 14, 201755.1155.5654.2454.3454.34618,500
Dec 13, 201755.2855.8154.9555.0255.02601,500
Dec 12, 201755.1455.7055.1355.3655.36309,200
Dec 11, 201755.6655.9654.9355.0155.01388,000
Dec 08, 201756.1356.1355.5455.6955.69243,800
Dec 07, 201755.3356.0255.0055.8555.85323,100
Dec 06, 201756.0556.4455.6055.6255.62191,900
Dec 05, 201757.3957.5156.1156.1756.17257,700
Dec 04, 201757.2257.9157.0357.1557.15402,400
Dec 01, 201756.5156.7254.7556.6556.65342,600
Nov 30, 201757.5757.5754.4656.6256.62311,700
Nov 29, 201755.9157.5855.6657.1357.13445,200
Nov 29, 20170.225 Dividend
Nov 28, 201756.9558.4256.7658.3358.10805,600
Nov 27, 201756.6757.0656.6456.8056.58302,200
Nov 24, 201757.0557.1356.5756.6656.44166,800
Nov 22, 201756.8757.0856.5456.8656.64261,500
Nov 21, 201756.7056.8756.2356.7256.50309,300
Nov 20, 201755.9756.4855.3756.4756.25237,000
Nov 17, 201755.5056.1355.1556.0655.84483,000
Nov 16, 201755.8956.1355.5855.7055.49226,700
Nov 15, 201755.0155.9354.9555.6555.44300,200
Nov 14, 201755.4656.1255.2955.6655.45298,700
Nov 13, 201754.7655.8554.6955.8455.62301,000
Nov 10, 201755.0555.6354.9955.1854.97225,900
Nov 09, 201755.1256.1854.6755.0354.82350,200
Nov 08, 201756.1056.1055.3755.4655.25405,800
Nov 07, 201757.7857.9456.0356.1055.88352,200
Nov 06, 201757.7257.8957.4657.6757.45372,000
Nov 03, 201758.0858.0857.5257.8557.63561,900
Nov 02, 201757.7058.2857.1158.1157.89397,000
Nov 01, 201758.4358.8357.5157.7857.56451,400
Oct 31, 201757.7858.4957.5058.1657.94704,200
Oct 30, 201758.4158.5457.6257.6357.41333,000
Oct 27, 201758.5758.8058.2558.7558.52338,700
Oct 26, 201757.9358.6457.9358.6058.37340,000
Oct 25, 201758.4958.5657.3757.8857.66280,600
Oct 24, 201757.8958.4557.8258.3658.13318,700
Oct 23, 201758.0758.1357.6357.7257.50312,300
Oct 20, 201758.2558.2957.7758.0057.78203,100
Oct 19, 201756.4657.7056.4257.5557.33216,400
Oct 18, 201756.6157.3456.5957.0556.83304,700
Oct 17, 201757.0157.0156.3656.4856.26295,900
Oct 16, 201756.4057.0355.5557.0056.78349,100
Oct 13, 201756.1457.0455.8256.4356.21458,800
Oct 12, 201757.0057.0556.1456.6856.461,131,500
Oct 11, 201758.2858.4557.8758.0957.87272,500
Oct 10, 201758.1958.5857.8758.4458.21315,800
Oct 09, 201758.4558.4657.9057.9857.76265,900
Oct 06, 201758.2558.7058.0858.4158.18168,700
Oct 05, 201757.7658.4257.4058.2958.07208,300
Oct 04, 201758.2958.2957.4957.5757.35183,800
Oct 03, 201758.2558.3657.7858.3058.08401,600
Oct 02, 201757.7458.3557.4858.3558.12323,800
Sep 29, 201757.4058.4357.4057.7757.55566,400
Sep 28, 201757.4257.6856.5557.4157.19414,100
Sep 27, 201757.3057.5956.5857.3157.09634,800
Sep 26, 201756.4256.7356.2156.4256.20821,000
Sep 25, 201756.5056.8156.0256.2556.03387,300
Sep 22, 201756.4256.7256.2256.4856.26320,600
Sep 21, 201756.3956.7356.3656.5256.30281,600
Sep 20, 201755.9856.5655.4756.4056.18481,700
Sep 19, 201755.6656.1655.6655.8955.67333,700
Sep 18, 201755.3855.8355.2755.7855.56256,700
Sep 15, 201754.7055.3654.4455.1754.961,068,000
Sep 14, 201755.2155.4254.5554.7154.50314,000
Sep 13, 201754.4755.1454.3355.0054.79283,200
Sep 12, 201754.3454.8654.1354.8454.63394,200
Sep 11, 201753.6954.5453.6954.1053.89382,300
Sep 08, 201752.3053.5852.0953.2153.00333,900
Sep 07, 201753.3853.5051.9052.3852.18247,600
Sep 07, 20170.225 Dividend
Sep 06, 201753.9054.2353.5453.6753.24185,300
Sep 05, 201754.9155.0953.6453.7453.31212,700
Sep 01, 201755.0555.6955.0455.2854.84256,100
Aug 31, 201754.9855.1454.7154.9954.55301,100
Aug 30, 201754.5055.0654.4854.7554.31285,900
Aug 29, 201754.0754.6153.8754.4854.04193,100
Aug 28, 201755.0655.2154.5854.7354.29164,600
Aug 25, 201755.0055.3154.7055.0354.59237,400
Aug 24, 201754.8754.9154.5054.7354.29211,700
Aug 23, 201753.9154.8353.8654.5854.14262,100
Aug 22, 201754.2954.5754.1754.3753.93247,500
Aug 21, 201754.3754.3753.8854.0953.66203,700
Aug 18, 201754.2354.7453.8554.3553.91669,500
Aug 17, 201755.9256.1454.4254.4654.02307,500
Aug 16, 201756.5556.5556.0156.2055.75223,600
Aug 15, 201757.0157.1156.3056.3255.87206,800
Aug 14, 201755.9056.7755.8456.6256.17334,900
Aug 11, 201755.4755.8354.7055.2254.78368,400
Aug 10, 201756.0256.4455.3555.3754.93397,100
Aug 09, 201757.3557.5556.8056.9756.51389,400
Aug 08, 201757.8058.6157.6257.7357.27266,000
Aug 07, 201758.3958.3957.7557.7757.31164,300
Aug 04, 201758.3858.7658.0858.2057.73240,100
Aug 03, 201758.2958.4657.7457.9157.44201,300
Aug 02, 201758.6858.7758.0258.3857.91241,000
Aug 01, 201758.4958.6857.9958.6758.20433,200
Jul 31, 201757.6058.3457.4658.0457.57433,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...