CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201959.7659.8858.7858.9158.91532,400
Apr 17, 201960.0760.0759.3959.7959.79384,800
Apr 16, 201959.3260.0759.0660.0260.02426,100
Apr 15, 201959.4259.4258.7759.1759.17476,300
Apr 12, 201958.2759.3458.1859.2859.28805,400
Apr 11, 201957.3658.6057.1058.1758.171,585,300
Apr 10, 201959.7160.3059.3160.1160.11554,800
Apr 09, 201959.9460.2959.4259.5859.58420,500
Apr 08, 201959.8160.2959.6360.2860.28238,600
Apr 05, 201959.9460.1459.4659.9859.98319,500
Apr 04, 201959.3859.9958.9859.9259.92436,700
Apr 03, 201959.5759.7859.1159.3059.30327,600
Apr 02, 201959.2059.3958.7859.1459.14262,400
Apr 01, 201958.4859.2758.0359.2259.22412,600
Mar 29, 201958.7759.0057.9458.0658.06290,500
Mar 28, 201957.5458.3256.5958.2858.28301,900
Mar 27, 201957.3257.8456.8657.5757.57291,500
Mar 26, 201956.6057.5356.6057.5057.50346,200
Mar 25, 201956.3656.8255.9556.3756.37388,100
Mar 22, 201958.0858.2356.1156.1256.12629,900
Mar 21, 201958.7759.4158.1858.5458.54434,900
Mar 20, 201960.5660.9259.0659.1459.14417,500
Mar 19, 201962.1562.3360.7060.7760.77378,400
Mar 18, 201960.8061.9560.7861.9061.90350,800
Mar 15, 201960.7461.3660.5160.7960.79638,200
Mar 14, 201960.5660.9860.3960.8860.88262,600
Mar 13, 201960.6161.1460.3060.5360.53350,800
Mar 12, 201960.9061.0560.1860.4060.40218,400
Mar 11, 201960.5260.8660.2360.8460.84285,600
Mar 08, 201959.8460.6059.7460.2960.29389,700
Mar 07, 201960.5060.7959.8660.2660.26335,600
Mar 07, 20190.26 Dividend
Mar 06, 201962.6562.6960.8660.9560.69398,600
Mar 05, 201962.4462.8861.9162.7162.44223,900
Mar 04, 201963.0363.3562.0762.5262.25368,200
Mar 01, 201963.2763.4862.5563.0362.76323,800
Feb 28, 201962.8863.3562.6362.9362.66295,600
Feb 27, 201962.3162.9862.2562.8562.58261,900
Feb 26, 201962.5263.0262.2862.4562.18484,300
Feb 25, 201963.9264.0262.6262.8362.56503,400
Feb 22, 201963.3463.6763.0663.5163.24519,800
Feb 21, 201963.3663.4862.6563.2863.01306,000
Feb 20, 201962.6763.4862.4563.3763.10896,200
Feb 19, 201961.7362.8061.6562.6562.38346,900
Feb 15, 201961.4362.0961.2962.0961.83414,200
Feb 14, 201961.0761.4160.6061.0860.82534,000
Feb 13, 201961.2361.6560.9061.4261.16330,500
Feb 12, 201960.8161.2360.6061.1060.84369,100
Feb 11, 201960.5460.8660.1160.6260.36398,400
Feb 08, 201961.1361.6960.1660.5060.24506,700
Feb 07, 201960.7861.6260.5861.2060.94381,200
Feb 06, 201960.5961.0160.5260.6060.34583,100
Feb 05, 201960.5661.1160.4060.8760.61576,700
Feb 04, 201960.0660.6259.6260.6060.34342,500
Feb 01, 201959.9460.5159.5159.9459.68500,500
Jan 31, 201960.1260.4658.9459.8059.54629,500
Jan 30, 201961.2161.3960.3960.4660.20553,300
Jan 29, 201961.2861.6061.0661.1460.88424,500
Jan 28, 201960.5661.1860.3261.1160.85881,700
Jan 25, 201960.7360.8660.1960.6760.41459,700
Jan 24, 201960.5761.2459.8760.3960.13440,700
Jan 23, 201960.2260.7659.9960.6660.40461,000
Jan 22, 201960.7861.4459.4760.0259.76805,200
Jan 18, 201961.6161.8260.5361.6161.35470,900
Jan 17, 201959.9960.9958.5060.4360.17971,200
Jan 16, 201958.6159.9458.1659.7259.47430,700
Jan 15, 201957.8958.5657.5758.4058.15322,400
Jan 14, 201957.4758.5057.2858.0957.84293,000
Jan 11, 201957.6258.1357.0657.9757.72271,000
Jan 10, 201958.1558.1556.0957.8157.56378,700
Jan 09, 201957.8658.4457.0458.3258.07391,000
Jan 08, 201958.2558.2556.7957.7257.47333,700
Jan 07, 201957.6258.3557.4057.7957.54356,200
Jan 04, 201957.5258.2257.2757.7957.54441,400
Jan 03, 201956.1957.5456.1156.6356.39381,500
Jan 02, 201955.6556.6855.6256.3956.15418,900
Dec 31, 201856.0756.4655.4356.3756.13578,000
Dec 28, 201855.5556.3755.3055.6255.38550,500
Dec 27, 201854.8455.5553.7555.5355.29586,500
Dec 26, 201853.6255.6553.4255.5955.35359,900
Dec 24, 201854.0654.3753.4053.4153.18242,400
Dec 21, 201855.1855.5854.0654.4554.221,173,600
Dec 20, 201855.2755.7954.6755.1854.94566,000
Dec 19, 201857.0057.5055.2955.6355.39613,800
Dec 18, 201858.1658.5956.7456.9456.70405,000
Dec 17, 201857.9559.4157.6557.7957.54478,300
Dec 14, 201858.1558.9957.8858.0557.80528,600
Dec 13, 201859.4059.4658.4758.5058.25389,100
Dec 12, 201859.6760.1058.9759.2458.99558,800
Dec 11, 201859.8360.1258.5958.8458.59355,300
Dec 10, 201859.8960.2158.4759.0558.80367,600
Dec 07, 201860.6561.2359.5660.1059.84483,700
Dec 06, 201859.6360.6259.1960.4860.22666,700
Dec 04, 201862.7862.8959.9560.6160.35512,700
Dec 03, 201863.6163.9062.0762.8762.60429,900
Nov 30, 201861.9463.2861.9463.0262.75441,400
Nov 29, 201862.4563.2561.4462.0961.83465,200
Nov 29, 20180.235 Dividend
Nov 29, 2018100/105 Stock Split
Nov 28, 201862.7263.4061.8863.1262.62314,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...