CBSH - Commerce Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201956.0457.3056.0457.1557.15341,700
Aug 15, 201956.3956.6155.3655.7055.70405,200
Aug 14, 201956.3956.8855.9056.0556.05486,100
Aug 13, 201956.9758.2056.9557.3757.37573,600
Aug 12, 201957.5357.8156.8756.9156.91388,800
Aug 09, 201957.1058.3656.6758.0258.02581,600
Aug 08, 201957.0557.7356.7957.3357.33493,400
Aug 07, 201956.1556.4855.2956.4156.41529,400
Aug 06, 201956.9957.5356.1556.9256.92378,700
Aug 05, 201957.3757.5055.8656.4756.47602,100
Aug 02, 201959.0259.2958.0458.3958.39528,400
Aug 01, 201960.8061.0058.8559.0559.05839,900
Jul 31, 201960.8061.4160.5460.8360.83739,800
Jul 30, 201959.9960.8259.8060.7860.78284,100
Jul 29, 201960.5760.8459.8960.2360.23452,400
Jul 26, 201959.6460.7659.6460.5960.59369,900
Jul 25, 201960.1960.2659.2359.5159.51493,000
Jul 24, 201958.9760.1558.8159.9359.93360,100
Jul 23, 201958.4859.2158.0659.1059.10327,500
Jul 22, 201958.4558.6858.0558.3958.39384,700
Jul 19, 201958.3458.7958.3258.3458.34472,900
Jul 18, 201957.4558.5457.3958.3358.33519,500
Jul 17, 201958.5458.5457.1157.4157.41879,600
Jul 16, 201958.9759.0057.7658.5458.54723,100
Jul 15, 201959.4459.4457.9858.1758.17508,700
Jul 12, 201959.0959.4658.8759.2859.28422,200
Jul 11, 201959.0659.3258.5359.1259.12553,200
Jul 10, 201959.7459.8458.9259.0459.04224,200
Jul 09, 201958.7959.7258.7959.6759.67313,800
Jul 08, 201959.8259.9258.7459.2359.23487,600
Jul 05, 201960.0460.6760.0060.6560.65180,100
Jul 03, 201959.2559.8359.0659.8159.81177,900
Jul 02, 201960.0060.0158.4759.0659.06387,700
Jul 01, 201960.0460.4359.6460.0460.04296,800
Jun 28, 201959.0059.9458.9959.6659.66569,600
Jun 27, 201957.7758.8957.7758.8358.83396,300
Jun 26, 201957.3758.0557.3757.6457.64372,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...