Commerce Bancshares, Inc. - Common Stock (CBSH)

54.74
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Commerce Bancshares, Inc. - Common Stock (CBSH)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202655.2455.9554.6854.74968,62854.74
9/29/202655.6755.9955.0155.33753,37955.33
9/28/202656.5756.5755.7055.88677,03755.88
9/25/202655.9356.5255.8156.44828,15356.44
9/24/202655.9056.1155.2855.761,300,27055.76
9/23/202655.4956.0355.4455.59969,81355.59
9/22/202656.6556.8855.6755.681,216,81955.68
9/21/202657.3857.3956.5456.551,130,01456.55
9/18/202657.4157.4856.6857.092,650,97057.09
9/17/202657.7057.9457.0557.45969,56157.45
9/16/202658.2858.5056.6557.281,336,58457.28
9/15/202658.7759.0258.4658.51919,67958.51
9/14/202658.3459.0958.3458.65980,40058.65
9/11/202658.4758.8557.9358.25785,98558.25
9/10/202658.2758.3157.6658.291,326,04558.29
9/09/202657.9558.3457.5658.09813,90258.09
9/08/202658.8459.0958.2258.271,150,99658.27
9/04/202658.0358.5757.9558.37631,72558.37
9/03/202657.9658.8057.9658.371,103,02658.09
9/02/202657.2358.4257.2357.96995,46757.69
9/01/202657.7158.0457.0757.14735,97856.87
8/31/202658.0358.0357.5057.71929,26357.44
8/28/202658.1958.4557.9058.04846,24257.77
8/27/202658.1258.3457.6058.05660,86657.78
8/26/202658.4158.7558.1458.50769,58258.22
8/25/202658.6358.7057.9758.23706,31357.96
8/24/202658.4559.3457.5158.63848,38958.35
8/21/202659.0459.3958.3158.381,085,31658.10
8/20/202658.7159.3558.4658.80828,07358.52
8/19/202659.6159.9758.7858.871,031,78258.59
8/18/202660.0960.0959.4759.561,092,20059.28
8/17/202660.1160.4859.6359.71858,39959.43
8/14/202660.0960.4959.8360.27702,01159.99
8/13/202659.9760.4859.7060.00677,31959.72
8/12/202658.9559.7158.8359.71854,12759.43
8/11/202658.6859.3458.6859.02735,55358.74
8/10/202659.0259.3258.4758.651,014,14658.37
8/07/202658.8459.2358.3559.08665,06658.80
8/06/202660.0060.3359.0659.13759,89758.85
8/05/202660.1460.1959.6059.66771,15159.38
8/04/202659.6160.4859.3759.93983,70159.65
8/03/202659.5560.0659.3459.671,109,10059.39
7/31/202659.6359.8259.0659.271,301,19958.99
7/30/202660.1860.4459.3259.441,043,96159.16
7/29/202659.7760.9259.1460.331,465,29560.05
7/28/202659.3960.0559.2760.011,275,71459.73
7/27/202659.1059.5858.9359.001,135,77658.72
7/24/202658.8859.6058.8059.091,652,70458.81
7/23/202658.3158.6657.8158.651,053,16458.37
7/22/202658.4758.7958.0858.701,085,57058.42
7/21/202658.4258.8058.0558.37944,44658.09
7/20/202659.1359.4758.4558.781,181,58458.50
7/17/202659.5960.1858.9559.141,318,12258.86
7/16/202658.9760.7658.3659.402,247,24559.12
7/15/202657.9358.5657.7758.161,268,55257.89
7/14/202658.1758.6757.7757.911,064,37757.64
7/13/202658.6358.7758.2158.491,017,91058.21
7/10/202658.3758.6758.1358.37723,66258.09
7/09/202657.6958.5757.4758.27980,54658.00
7/08/202658.7058.7057.0457.592,273,45857.32
7/07/202658.8359.2758.8258.84763,55758.56
7/06/202658.3358.9358.2058.74943,52858.46
7/02/202659.0159.2157.7958.031,276,26057.76
7/01/202657.7558.9157.5358.741,242,73058.46