CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202063.1464.2561.7963.7363.73496,500
May 28, 202065.8366.0063.4063.8863.88373,400
May 27, 202064.9865.4763.3365.2265.22591,700
May 26, 202061.4563.5161.0463.0363.03425,200
May 22, 202060.1860.4759.1759.5159.51279,500
May 21, 202059.1360.2558.9260.0560.05482,600
May 20, 202058.4159.7156.8259.5559.55337,900
May 19, 202058.6959.4257.2457.2757.27331,800
May 18, 202056.6459.4756.3259.0459.04445,900
May 15, 202054.0454.2853.5354.2254.22809,300
May 14, 202051.7355.3451.0454.7054.70595,900
May 13, 202054.5755.0652.1352.9952.99577,900
May 12, 202058.1658.1655.3855.4155.41645,200
May 11, 202058.0958.5157.2257.7457.74607,400
May 08, 202058.7059.3258.4458.8558.85372,600
May 07, 202057.7158.9257.1957.4857.48282,300
May 06, 202058.6558.7857.1457.2857.28307,500
May 05, 202059.2560.2457.9058.0758.07353,600
May 04, 202057.4158.5857.1458.4258.42345,800
May 01, 202059.8560.0957.4558.2258.22606,900
Apr 30, 202062.0062.0660.2661.1961.19652,400
Apr 29, 202060.4363.7359.9363.1363.13743,700
Apr 28, 202056.4260.2656.4259.2559.25554,600
Apr 27, 202056.0957.9455.3657.5057.50367,400
Apr 24, 202056.1056.6354.5555.2555.25464,100
Apr 23, 202054.8756.4154.8755.5455.54342,900
Apr 22, 202056.4857.0553.6654.8054.80503,900
Apr 21, 202055.2256.0754.8055.4355.43501,600
Apr 20, 202056.2458.2755.4556.4456.44499,000
Apr 17, 202056.0557.9055.8857.3257.32564,400
Apr 16, 202054.6654.8953.1854.1454.14831,300
Apr 15, 202054.8955.7754.1654.4054.40433,000
Apr 14, 202056.9057.7855.3056.1056.10506,500
Apr 13, 202059.1859.1854.9755.2255.22470,900
Apr 09, 202056.7159.6456.0259.3759.37461,200
Apr 08, 202055.2056.1453.3155.7255.72578,800
Apr 07, 202053.7455.9353.2354.2254.22504,400
Apr 06, 202051.6352.8450.7352.4052.40635,400
Apr 03, 202050.8951.8348.1448.8748.87487,900
Apr 02, 202048.9551.6048.3151.5851.58366,800
Apr 01, 202048.1149.7948.0649.5449.54466,700
Mar 31, 202049.5051.1748.7350.3550.35565,100
Mar 30, 202049.8350.8649.0250.4250.42573,300
Mar 27, 202049.6950.9349.1449.3849.38534,500
Mar 26, 202049.0152.3148.4751.6251.62770,700
Mar 25, 202050.0051.9547.6548.6948.69683,600
Mar 24, 202047.8349.9946.9349.7049.70881,000
Mar 23, 202052.5352.5345.5146.1146.111,051,100
Mar 20, 202057.2259.2451.2352.1752.17942,300
Mar 19, 202060.2560.9857.5758.5058.501,090,500
Mar 18, 202057.5462.0755.2761.3661.361,872,300
Mar 17, 202053.7861.1453.0960.9360.931,379,200
Mar 16, 202048.9757.5048.1652.7652.761,210,100
Mar 13, 202053.7157.0952.8356.9656.961,287,700
Mar 12, 202050.4253.2248.1950.5850.581,296,400
Mar 11, 202055.1055.3452.8053.5353.531,146,500
Mar 10, 202054.4456.5152.7656.4756.471,136,300
Mar 09, 202053.3054.1951.6852.4752.47952,900
Mar 06, 202057.5959.1956.9557.9657.96667,000
Mar 05, 202061.4562.9158.6459.5959.59806,200
Mar 05, 20200.27 Dividend
Mar 04, 202062.5163.6861.5963.5663.29537,400
Mar 03, 202063.1264.0061.1461.7561.49633,600
Mar 02, 202060.9463.4960.3863.4363.16667,200
Feb 28, 202061.9862.8359.9361.0460.781,141,000
Feb 27, 202063.4766.3462.7263.8363.56915,900
Feb 26, 202066.1066.9264.4864.5664.29418,100
Feb 25, 202067.4067.5865.3965.6365.35724,900
Feb 24, 202067.0967.8166.9967.3467.05504,200
Feb 21, 202069.5069.7468.5369.0368.74646,500
Feb 20, 202069.4870.0568.9769.9469.64318,300
Feb 19, 202069.8770.0569.5969.6069.30313,700
Feb 18, 202069.7170.2669.2469.6069.30337,700
Feb 14, 202070.5570.7270.0770.1669.86369,800
Feb 13, 202070.4670.7770.2070.7070.40356,400
Feb 12, 202071.1871.2370.5170.8070.50319,100
Feb 11, 202070.6871.3970.2171.1070.80376,500
Feb 10, 202069.4270.4869.4270.4270.12203,300
Feb 07, 202069.8870.1369.5369.6769.37366,900
Feb 06, 202071.2871.9270.1270.2569.95467,300
Feb 05, 202070.7071.2870.6670.9470.64571,600
Feb 04, 202069.3070.5469.1869.9869.68680,400
Feb 03, 202068.1968.9568.0768.6868.39519,900
Jan 31, 202068.4868.5467.6167.6667.371,188,200
Jan 30, 202067.6568.9267.6268.8868.59271,300
Jan 29, 202068.3468.8467.7768.0967.80365,300
Jan 28, 202067.7568.6967.4568.3068.01367,100
Jan 27, 202066.8867.7666.6767.4267.13483,100
Jan 24, 202068.2968.2967.4468.0467.75440,700
Jan 23, 202068.7068.7067.7368.2667.97610,700
Jan 22, 202067.7169.4867.0768.7068.411,016,800
Jan 21, 202067.4767.6066.8467.0566.77783,400
Jan 17, 202067.5467.7167.4167.6167.32542,500
Jan 16, 202067.1467.5167.0467.4367.14476,700
Jan 15, 202066.9667.5366.4666.7666.48758,600
Jan 14, 202067.5367.7267.1567.3567.06644,200
Jan 13, 202067.6167.6167.1167.5367.24344,000
Jan 10, 202067.6467.6467.1367.3267.03369,400
Jan 09, 202067.7367.8367.4367.6467.35242,700
Jan 08, 202067.1167.6566.7967.4467.15413,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...