CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201957.3757.7757.3757.6557.6546,853
Jun 25, 201957.4057.6256.6357.1757.17370,600
Jun 24, 201957.9958.4657.3257.3457.34357,400
Jun 21, 201958.3358.6757.8057.8757.87664,400
Jun 20, 201958.7258.7257.5858.1758.17276,300
Jun 19, 201958.8959.2658.1958.2958.29383,900
Jun 18, 201958.3359.0058.1458.6658.66361,600
Jun 17, 201959.3859.5458.0958.2558.25486,100
Jun 14, 201958.8259.4558.7259.3159.31257,100
Jun 13, 201959.1959.4858.6358.9658.96242,400
Jun 12, 201959.1259.4358.7058.9058.90342,100
Jun 11, 201959.3759.6358.7559.0459.04156,800
Jun 10, 201959.4159.8058.8958.9858.98270,900
Jun 07, 201958.8559.0258.3858.9158.91230,400
Jun 06, 201958.9359.1658.5558.9058.90287,700
Jun 06, 20190.26 Dividend
Jun 05, 201959.0859.5558.0659.0658.80397,900
Jun 04, 201957.9759.0057.8258.9758.71340,400
Jun 03, 201957.4057.8357.0557.2557.00777,100
May 31, 201957.7158.2857.2857.3357.081,265,800
May 30, 201959.0459.3457.9458.2457.98511,400
May 29, 201959.0259.2358.2958.9358.67381,200
May 28, 201959.6659.7559.2959.3259.06458,000
May 24, 201959.1259.7858.8259.6359.37289,700
May 23, 201959.2959.2958.4158.8058.54567,400
May 22, 201960.1160.3358.7459.8359.57251,300
May 21, 201960.0560.5159.9860.2860.01275,500
May 20, 201959.3760.2459.2559.8759.61299,700
May 17, 201959.4660.1959.3259.5259.26286,900
May 16, 201959.4160.0859.4159.8459.58256,200
May 15, 201959.1859.5858.6559.1058.84364,000
May 14, 201959.0159.9458.9159.6259.36356,000
May 13, 201959.5359.9558.7658.9758.71569,800
May 10, 201959.9560.7259.4360.5460.27289,700
May 09, 201959.7260.2659.3460.0459.78320,700
May 08, 201960.5060.7960.2260.2860.01316,700
May 07, 201961.1861.3660.3360.5960.32528,900
May 06, 201960.7361.9460.7361.6761.40432,400
May 03, 201960.9661.9660.9661.5861.31409,900
May 02, 201959.9260.8359.9060.8060.53384,100
May 01, 201960.6860.8359.6559.8159.55474,000
Apr 30, 201961.1361.2660.2460.4360.161,071,400
Apr 29, 201961.0561.5060.8061.0960.82479,600
Apr 26, 201960.3560.8460.0660.8260.55414,900
Apr 25, 201959.9060.5059.3960.3460.07689,800
Apr 24, 201959.4860.2259.3959.9059.64381,900
Apr 23, 201958.4659.7258.3159.6859.42430,500
Apr 22, 201958.8659.1258.2358.6358.37350,600
Apr 18, 201959.7659.8858.7858.9158.65532,400
Apr 17, 201960.0760.0759.3959.7959.53384,800
Apr 16, 201959.3260.0759.0660.0259.76426,100
Apr 15, 201959.4259.4258.7759.1758.91476,300
Apr 12, 201958.2759.3458.1859.2859.02805,400
Apr 11, 201957.3658.6057.1058.1757.911,585,300
Apr 10, 201959.7160.3059.3160.1159.85554,800
Apr 09, 201959.9460.2959.4259.5859.32420,500
Apr 08, 201959.8160.2959.6360.2860.01238,600
Apr 05, 201959.9460.1459.4659.9859.72319,500
Apr 04, 201959.3859.9958.9859.9259.66436,700
Apr 03, 201959.5759.7859.1159.3059.04327,600
Apr 02, 201959.2059.3958.7859.1458.88262,400
Apr 01, 201958.4859.2758.0359.2258.96412,600
Mar 29, 201958.7759.0057.9458.0657.80290,500
Mar 28, 201957.5458.3256.5958.2858.02301,900
Mar 27, 201957.3257.8456.8657.5757.32291,500
Mar 26, 201956.6057.5356.6057.5057.25346,200
Mar 25, 201956.3656.8255.9556.3756.12388,100
Mar 22, 201958.0858.2356.1156.1255.87629,900
Mar 21, 201958.7759.4158.1858.5458.28434,900
Mar 20, 201960.5660.9259.0659.1458.88417,500
Mar 19, 201962.1562.3360.7060.7760.50378,400
Mar 18, 201960.8061.9560.7861.9061.63350,800
Mar 15, 201960.7461.3660.5160.7960.52638,200
Mar 14, 201960.5660.9860.3960.8860.61262,600
Mar 13, 201960.6161.1460.3060.5360.26350,800
Mar 12, 201960.9061.0560.1860.4060.13218,400
Mar 11, 201960.5260.8660.2360.8460.57285,600
Mar 08, 201959.8460.6059.7460.2960.02389,700
Mar 07, 201960.5060.7959.8660.2659.99335,600
Mar 07, 20190.26 Dividend
Mar 06, 201962.6562.6960.8660.9560.42398,600
Mar 05, 201962.4462.8861.9162.7162.17223,900
Mar 04, 201963.0363.3562.0762.5261.98368,200
Mar 01, 201963.2763.4862.5563.0362.48323,800
Feb 28, 201962.8863.3562.6362.9362.39295,600
Feb 27, 201962.3162.9862.2562.8562.31261,900
Feb 26, 201962.5263.0262.2862.4561.91484,300
Feb 25, 201963.9264.0262.6262.8362.29503,400
Feb 22, 201963.3463.6763.0663.5162.96519,800
Feb 21, 201963.3663.4862.6563.2862.73306,000
Feb 20, 201962.6763.4862.4563.3762.82896,200
Feb 19, 201961.7362.8061.6562.6562.11346,900
Feb 15, 201961.4362.0961.2962.0961.55414,200
Feb 14, 201961.0761.4160.6061.0860.55534,000
Feb 13, 201961.2361.6560.9061.4260.89330,500
Feb 12, 201960.8161.2360.6061.1060.57369,100
Feb 11, 201960.5460.8660.1160.6260.10398,400
Feb 08, 201961.1361.6960.1660.5059.98506,700
Feb 07, 201960.7861.6260.5861.2060.67381,200
Feb 06, 201960.5961.0160.5260.6060.08583,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...