Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.18-0.73 (-1.09%)
At close: 04:00PM EST
66.18 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202166.9167.1765.6466.1866.18371,800
Dec 02, 202166.0468.1765.2066.9166.91409,100
Dec 01, 202166.2168.0765.2165.2565.25452,600
Nov 30, 202166.9067.4766.3066.4866.48591,465
Nov 29, 202168.2068.3067.2267.7067.70272,475
Nov 26, 202168.4170.2466.9067.2067.20297,465
Nov 24, 202170.5771.1670.0570.5370.53198,135
Nov 23, 202170.2670.9370.2670.8370.83226,485
Nov 22, 202169.3170.8469.3170.2670.26215,460
Nov 19, 202168.9269.2868.3068.8768.87252,000
Nov 18, 202169.6770.0269.3369.5869.58224,700
Nov 17, 202170.7670.7669.0369.8069.80225,015
Nov 16, 202170.4470.6769.9470.2570.25300,405
Nov 15, 202170.5771.0170.3670.4670.46260,400
Nov 12, 202170.5170.8769.7570.0970.09199,710
Nov 11, 202170.5770.9969.6670.4070.40233,310
Nov 10, 202169.8070.5769.8070.4770.47249,165
Nov 09, 202169.6570.1369.0569.7069.70282,870
Nov 08, 202169.9170.9469.9070.1470.14231,315
Nov 05, 202170.3571.2570.1970.4770.47252,735
Nov 04, 202170.9970.9969.5069.8769.87283,920
Nov 03, 202168.8671.5068.4571.2071.20352,695
Nov 02, 202169.1469.6466.9869.1869.18306,285
Nov 01, 202167.3769.1766.6969.0869.08279,510
Oct 29, 202167.0967.6867.0867.1567.15422,520
Oct 28, 202166.2167.2066.1567.0367.03244,335
Oct 27, 202167.9967.9965.9766.0366.03417,690
Oct 26, 202169.0769.0768.2868.4768.47214,515
Oct 25, 202169.2269.3068.6768.9468.94222,495
Oct 22, 202168.0068.9567.9968.7268.72295,890
Oct 21, 202168.9368.9367.7468.0168.01258,195
Oct 20, 202168.2169.0267.7069.0269.02237,720
Oct 19, 202167.9368.6867.4567.9867.98328,020
Oct 18, 202167.4668.5767.4668.1968.19322,245
Oct 15, 202168.0868.4167.7567.8567.85304,500
Oct 14, 202166.5367.4766.1567.4567.45178,395
Oct 13, 202166.5166.6464.8565.9565.95247,800
Oct 12, 202166.5066.9166.1166.3266.32215,145
Oct 11, 202168.1768.3066.7166.7466.74217,770
Oct 08, 202168.0868.2567.6867.9867.98313,740
Oct 07, 202167.9668.2467.6768.0368.03178,185
Oct 06, 202167.0867.5765.8967.1767.17225,015
Oct 05, 202167.7468.2967.1267.3367.33288,435
Oct 04, 202167.6868.0666.7267.5367.53377,055
Oct 01, 202166.6768.0265.8667.5467.54326,865
Sep 30, 202168.0368.0366.3566.3666.36333,795
Sep 29, 202167.1167.9666.6767.7067.70213,885
Sep 28, 202165.9467.9965.8367.1267.12390,600
Sep 27, 202166.1067.5966.1067.2167.21384,090
Sep 24, 202164.6565.6464.3565.4565.45492,975
Sep 23, 202163.9065.2763.5764.8564.85378,315
Sep 22, 202163.3663.8862.7463.3763.37389,340
Sep 21, 202163.3063.6062.6762.8962.89348,075
Sep 20, 202162.1063.1061.8163.0163.01398,580
Sep 17, 202163.3563.8663.0263.4363.431,054,305
Sep 16, 202163.9864.1062.6363.2263.22426,615
Sep 15, 202163.4364.3163.4363.6963.69526,680
Sep 14, 202164.7264.9763.0263.2563.25544,215
Sep 13, 202165.0565.7164.4664.6464.64310,380
Sep 10, 202165.7465.7964.6364.7064.70308,910
Sep 09, 202165.4166.3465.2565.5565.55220,500
Sep 08, 202165.9066.2065.4865.6765.67210,210
Sep 07, 202167.3367.8566.0666.1766.17349,650
Sep 03, 202167.5167.8567.1767.1767.17242,865
Sep 02, 202166.8167.6866.7167.5367.53403,200
Sep 01, 202167.5567.7066.6766.8466.84249,690
Aug 31, 202167.1867.7066.8467.3567.35333,060
Aug 30, 202167.4967.5666.5966.8466.84255,360
Aug 27, 202166.4067.5566.3067.5467.54415,275
Aug 26, 202167.5067.7966.2366.2966.29241,290
Aug 25, 202167.1068.2467.0667.5567.55349,860
Aug 24, 202167.1567.4366.7267.1067.10328,230
Aug 23, 202166.5467.3266.5466.9366.93267,750
Aug 20, 202165.5766.9465.3066.5866.58575,085
Aug 19, 202165.1766.0964.9765.4565.45347,655
Aug 18, 202165.9566.7665.5865.6665.66222,180
Aug 17, 202166.5266.9565.9166.3466.34264,390
Aug 16, 202166.6067.1666.0266.9766.97328,125
Aug 13, 202167.5767.9666.7666.9366.93202,020
Aug 12, 202168.9768.9767.6267.7367.73232,050
Aug 11, 202167.8768.5167.5868.4668.46231,000
Aug 10, 202167.3968.1067.2567.8267.82276,780
Aug 09, 202167.3768.1866.7167.5867.58576,030
Aug 06, 202166.3967.7066.3967.4567.45461,580
Aug 05, 202165.4266.1365.1065.6765.67428,610
Aug 04, 202164.5765.2864.2765.1065.10725,445
Aug 03, 202166.7166.8964.7265.2465.241,755,915
Aug 02, 202167.6668.9166.4466.4666.46419,160
Jul 30, 202168.1269.2367.3067.3667.36861,420
Jul 29, 202169.1369.5867.5468.3968.391,015,770
Jul 28, 202169.2069.7368.2868.7268.72675,150
Jul 27, 202168.0769.3267.3669.0169.01292,320
Jul 26, 202168.4869.5068.4868.7968.79315,735
Jul 23, 202167.4768.5767.4768.4168.41262,500
Jul 22, 202169.8869.8866.7567.3267.32565,950
Jul 21, 202169.3871.1568.0569.3269.32384,510
Jul 20, 202167.6170.3167.6168.9068.90513,765
Jul 19, 202168.0269.4367.3067.6167.61526,785
Jul 16, 202170.9171.1069.2069.2469.24321,615
Jul 15, 202168.5470.5968.4170.3470.34409,185
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement