Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Commerce Bancshares, Inc. (CBSH)

60.09
+1.36
+(2.32%)
At close: April 22 at 4:00:01 PM EDT
61.81
+1.72
+(2.86%)
Pre-Market: 8:23:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202559.0360.4258.8660.0960.09512,900
Apr 21, 202559.8159.8258.3858.7358.73724,800
Apr 17, 202560.2961.1959.3259.9059.90978,200
Apr 16, 202559.0260.6658.9560.0260.021,387,900
Apr 15, 202558.4459.8957.9458.7558.75686,000
Apr 14, 202557.5658.6856.7058.4058.40805,800
Apr 11, 202556.0157.6255.0656.8856.88609,100
Apr 10, 202557.6457.7554.7356.1956.19709,400
Apr 9, 202555.9059.9353.4458.7358.731,054,100
Apr 8, 202557.2358.0254.7555.5855.58737,500
Apr 7, 202554.0057.7452.6955.8555.85858,100
Apr 4, 202555.8357.9453.9755.4255.42806,900
Apr 3, 202560.3360.4957.6157.6457.64934,600
Apr 2, 202561.2562.5061.1062.3062.30787,000
Apr 1, 202561.8962.5061.2462.1562.15428,800
Mar 31, 202561.1662.5460.9362.2362.23540,800
Mar 28, 202562.0262.6461.2261.6261.62412,400
Mar 27, 202562.7463.0761.9962.2762.27410,000
Mar 26, 202563.1663.8462.4762.6962.69487,800
Mar 25, 202562.6163.3262.3862.8562.85559,200
Mar 24, 202561.8662.8361.4262.6362.63749,900
Mar 21, 202561.7061.8660.3861.2461.242,949,200
Mar 20, 202561.6062.7561.2461.4461.44643,400
Mar 19, 202561.8463.1261.5062.3462.34682,900
Mar 18, 202561.6662.2561.2461.8661.86699,400
Mar 17, 202560.7462.1360.6661.8361.83729,200
Mar 14, 202559.0760.7859.0060.7160.71577,100
Mar 13, 202559.6460.3558.8158.8558.85408,000
Mar 12, 202560.2160.5159.0459.6859.68581,300
Mar 11, 202560.8661.3259.4159.5759.57797,500
Mar 10, 202561.5362.7560.7460.8660.86955,600
Mar 7, 2025 0.275 Dividend
Mar 7, 202561.3962.3860.7462.2262.22678,600
Mar 6, 202562.2562.2561.3561.9661.69563,300
Mar 5, 202562.7463.2962.1562.7662.48560,800
Mar 4, 202564.4064.4762.2862.7562.47649,900
Mar 3, 202565.1766.4664.5664.8264.53609,300
Feb 28, 202564.3565.0863.9865.0564.76755,800
Feb 27, 202564.2265.0164.0564.0963.81527,600
Feb 26, 202564.1065.0363.7164.2863.99447,900
Feb 25, 202564.5464.8963.9264.2463.95443,900
Feb 24, 202564.3764.9863.9764.0963.81602,700
Feb 21, 202565.2265.2663.9363.9963.71519,800
Feb 20, 202565.7766.0064.3464.9064.61370,000
Feb 19, 202566.3366.5965.5565.9165.62382,400
Feb 18, 202565.8966.6065.5766.6066.30424,900
Feb 14, 202566.5467.0765.7465.7465.45439,300
Feb 13, 202566.3466.5265.8866.4466.15398,800
Feb 12, 202566.6967.2766.1466.1965.90508,200
Feb 11, 202566.6267.4366.1567.3667.06511,100
Feb 10, 202567.7667.7666.2666.7366.43469,600
Feb 7, 202568.5068.6366.4667.6567.35629,600
Feb 6, 202568.6868.8767.5768.5968.29372,000
Feb 5, 202567.7368.4067.0968.3668.06431,900
Feb 4, 202565.6867.5365.6867.4567.15474,700
Feb 3, 202565.8266.6564.9165.8765.58728,100
Jan 31, 202566.9567.5266.6366.8066.50891,000
Jan 30, 202566.4067.5066.1766.8066.50429,900
Jan 29, 202566.6167.4465.6766.0965.80386,200
Jan 28, 202566.8467.4066.3166.6166.31316,200
Jan 27, 202566.4667.3566.1266.9466.64381,900
Jan 24, 202565.6666.4365.0866.0065.71609,600
Jan 23, 202566.1266.1264.9265.7665.47711,800
Jan 22, 202566.0067.1165.5565.6165.32875,200
Jan 21, 202565.1565.9164.9165.4865.19597,900
Jan 17, 202564.1764.9663.8564.8564.56661,600
Jan 16, 202564.2164.2363.3563.7863.50531,500
Jan 15, 202564.9065.5163.5764.3164.02544,800
Jan 14, 202562.3663.5462.0663.4663.18490,900
Jan 13, 202560.8261.8460.6961.7461.47589,700
Jan 10, 202561.9262.1060.4161.1560.88577,100
Jan 8, 202562.0563.1761.8262.7762.49418,800
Jan 7, 202563.2063.5461.8862.3862.10478,100
Jan 6, 202562.2763.9961.7262.8262.54630,600
Jan 3, 202561.7862.2660.8762.1961.91386,600
Jan 2, 202562.5763.1761.6561.7561.48400,400
Dec 31, 202462.6462.9562.1662.3162.03240,300
Dec 30, 202462.5962.7762.0662.5362.25499,400
Dec 27, 202463.1663.6262.2562.8262.54299,700
Dec 26, 202462.9463.6562.6563.5963.31258,000
Dec 24, 202462.8963.3362.5363.3163.03111,300
Dec 23, 202462.6863.0462.3762.7662.48321,100
Dec 20, 202462.7863.9562.2363.0362.751,614,000
Dec 19, 202464.0665.4562.5462.8962.61819,700
Dec 18, 202467.0367.3263.6963.8763.59665,100
Dec 17, 202467.3467.9566.0766.7166.41611,300
Dec 16, 202467.2167.8967.0567.8167.51379,200
Dec 13, 202467.6067.7967.0567.5367.23384,000
Dec 12, 202468.4768.6867.5367.6667.36364,500
Dec 11, 202468.9969.0068.2768.3368.03370,200
Dec 10, 202468.2968.8867.4068.3368.03510,600
Dec 9, 202468.8568.9368.0068.0267.72461,700
Dec 6, 202469.2669.4468.4468.7568.44422,900
Dec 5, 202469.3169.8668.6568.7468.43526,100
Dec 4, 202468.8869.3268.4169.1168.80477,500
Dec 3, 2024 105:100 Stock Splits
Dec 3, 202469.0069.9868.6568.7568.44431,600
Dec 2, 202470.3070.3969.5069.6769.36466,620
Nov 29, 202470.8670.8669.8070.2469.93269,640
Nov 27, 202470.8171.3170.1470.3670.05542,220
Nov 26, 202470.8071.1470.3370.4470.13518,700
Nov 25, 202470.8372.7570.7470.8270.50893,655
Nov 22, 202468.8770.3068.4770.1969.88617,610
Nov 21, 202467.7068.9867.6768.3968.09365,820
Nov 20, 202468.1468.4467.1367.5967.29461,370
Nov 19, 202467.4968.5267.4168.1967.89466,725
Nov 18, 202468.2669.0568.1368.6868.37492,135
Nov 15, 202468.3068.7967.6968.1667.86584,010
Nov 14, 202468.6169.2168.0568.3067.99460,425
Nov 13, 202468.9969.8268.4868.5468.24475,440
Nov 12, 202468.1869.2268.1868.8268.51545,370
Nov 11, 202466.8969.2866.3468.5168.21589,575
Nov 8, 202465.1466.4364.4866.1465.85588,000
Nov 7, 202466.2766.2964.5064.7364.45863,310
Nov 6, 202461.9066.6961.8766.6366.331,369,410
Nov 5, 202459.4660.3759.1360.3060.03312,690
Nov 4, 202459.5259.8058.7759.5259.26471,030
Nov 1, 202459.7060.5059.5459.6759.40637,245
Oct 31, 202460.4160.7459.5059.5259.26757,470
Oct 30, 202459.2460.9059.2460.5560.28529,935
Oct 29, 202459.2459.7059.1759.4859.21664,965
Oct 28, 202458.7159.4858.6559.3159.05480,060
Oct 25, 202458.8058.9358.1758.2958.03566,685
Oct 24, 202458.9959.2958.2158.6058.34695,310
Oct 23, 202458.4159.0358.0258.9558.69662,235
Oct 22, 202458.5759.1758.2858.7558.49773,955
Oct 21, 202458.4659.0858.1058.4358.171,002,015
Oct 18, 202458.2658.4157.4458.3658.10605,010
Oct 17, 202460.8660.8657.8658.2057.94843,570
Oct 16, 202458.5559.4258.4758.7258.46973,035
Oct 15, 202457.7458.6957.3558.2057.94647,535
Oct 14, 202456.9557.5156.5857.4257.16465,045
Oct 11, 202455.9657.5255.9657.0556.79532,770
Oct 10, 202455.4055.6955.1055.5855.33492,450
Oct 9, 202454.8455.8554.8455.5855.33580,335
Oct 8, 202455.3355.6554.4855.0054.76680,820
Oct 7, 202455.5155.5754.6555.1554.91648,060
Oct 4, 202455.0455.7554.8555.7355.49578,025
Oct 3, 202454.1654.9054.0154.4154.17452,760
Oct 2, 202454.4955.1754.1854.3254.08702,135
Oct 1, 202456.4456.4454.5754.7054.45876,015
Sep 30, 202456.5757.2156.2756.5756.32797,685
Sep 27, 202457.3657.6856.8156.9856.73487,095
Sep 26, 202457.2857.6056.8557.1956.94487,305
Sep 25, 202457.8457.8456.8256.9056.65492,870
Sep 24, 202458.9459.1757.7257.8457.58434,175
Sep 23, 202459.1059.5058.5258.9058.63493,500
Sep 20, 202460.5260.5658.8158.9558.691,429,680
Sep 19, 202460.3160.8259.4860.7060.43570,990
Sep 18, 202459.3561.0958.6159.4259.16747,495
Sep 17, 202459.3160.3859.1259.3059.04401,310
Sep 16, 202459.1959.8158.8059.3059.03472,080
Sep 13, 202458.1259.0458.1259.0358.77606,795
Sep 12, 202457.9458.1757.3857.9657.70414,645
Sep 11, 202457.9857.9856.8057.7757.52545,160
Sep 10, 202458.9158.9857.7558.3758.11607,215
Sep 9, 202458.6058.9458.2258.8058.54742,770
Sep 6, 202459.4559.8558.2258.3258.06411,285
Sep 5, 2024 0.257143 Dividend
Sep 5, 202460.2460.4559.1059.3359.07374,535
Sep 4, 202460.5161.1360.0260.2959.76368,760
Sep 3, 202460.5361.1660.1260.6560.12587,790
Aug 30, 202460.5260.9360.0460.9160.39458,430
Aug 29, 202460.8661.1159.9660.2759.74710,640
Aug 28, 202459.7560.9959.7560.5059.972,401,560
Aug 27, 202459.8460.0659.2259.9359.41285,390
Aug 26, 202460.7860.9659.9459.9959.47406,245
Aug 23, 202459.5561.6459.5560.4659.93600,180
Aug 22, 202459.1659.8259.1159.3358.82427,875
Aug 21, 202458.7959.2057.7959.1158.60474,600
Aug 20, 202459.0259.3358.5058.5558.04393,855
Aug 19, 202458.9059.3958.9059.3258.81305,970
Aug 16, 202458.1359.2258.0759.0158.50662,235
Aug 15, 202458.2658.9758.0558.1857.68603,645
Aug 14, 202457.6157.6656.8757.3356.84329,595
Aug 13, 202457.6257.8556.9457.6357.13607,005
Aug 12, 202457.9758.7557.0357.1756.67407,190
Aug 9, 202457.4957.6957.2057.5757.07314,790
Aug 8, 202457.7457.9457.3657.6157.11389,130
Aug 7, 202457.9058.2756.8957.0056.50367,080
Aug 6, 202456.5057.9656.0757.1956.69507,780
Aug 5, 202456.8457.6355.4256.4655.97547,260
Aug 2, 202458.5058.7757.4358.1057.59722,610
Aug 1, 202461.3561.9059.6159.8359.31651,945
Jul 31, 202461.7962.7261.2661.6361.091,110,585
Jul 30, 202461.9562.3461.0661.8261.28507,465
Jul 29, 202462.3262.3261.1661.9061.37893,235
Jul 26, 202461.5462.7061.5361.9861.44733,635
Jul 25, 202460.6062.2760.4761.1860.65874,335
Jul 24, 202460.5461.4060.4660.6660.13870,765
Jul 23, 202460.5061.8260.5060.9560.42661,080
Jul 22, 202460.2961.1960.2960.7460.22984,900
Jul 19, 202460.7861.3260.1560.2259.701,140,195
Jul 18, 202458.9160.7058.9160.4959.961,570,590
Jul 17, 202457.6059.1157.3958.7558.24819,945
Jul 16, 202457.0758.5056.3158.3357.83871,185
Jul 15, 202455.9457.0355.9256.7256.23497,910
Jul 12, 202455.0955.5554.6955.3654.88548,835
Jul 11, 202454.8355.4254.7154.7854.31692,895
Jul 10, 202453.5454.5953.4854.2953.81847,455
Jul 9, 202452.7553.6552.5753.6253.15543,480
Jul 8, 202452.8153.2252.7052.7552.29544,215
Jul 5, 202452.6153.1052.2752.4051.94794,745
Jul 3, 202453.5153.6852.8352.8352.37324,030
Jul 2, 202452.3853.4552.3853.2152.75399,630
Jul 1, 202452.9953.4252.5752.5952.13496,335
Jun 28, 202452.3853.2952.2853.1252.66756,945
Jun 27, 202451.7452.3051.3752.1051.65426,090
Jun 26, 202451.2951.8050.9551.7451.29456,225
Jun 25, 202451.7451.8050.9051.3750.93419,160
Jun 24, 202451.7052.3051.3851.5251.08636,510
Jun 21, 202451.0551.5150.6551.5151.071,133,475
Jun 20, 202450.8251.1250.7050.9050.46280,455
Jun 18, 202450.9051.6450.6051.0250.58326,760
Jun 17, 202450.2450.9550.0650.9050.46337,995
Jun 14, 202449.9750.4849.9750.4349.99353,325
Jun 13, 202451.3451.3450.4450.4450.00277,200
Jun 12, 202451.7252.2350.9751.3850.93434,595
Jun 11, 202450.8551.0750.2450.8150.37426,825
Jun 10, 202451.2651.4950.6651.0550.60350,385
Jun 7, 202451.2851.7551.1951.6851.23280,035
Jun 6, 202451.4851.9651.3551.7051.26438,375
Jun 5, 2024 0.257143 Dividend
Jun 5, 202451.8552.2251.2851.6551.20436,800
Jun 4, 202451.8352.5051.8251.8651.15482,475
Jun 3, 202453.3353.3352.0052.3651.65450,660
May 31, 202453.0753.6852.9052.9952.27899,745
May 30, 202452.4453.0352.3152.8152.091,655,955
May 29, 202451.9052.0950.4951.8351.12695,310
May 28, 202453.1053.2552.1552.1851.47474,075
May 24, 202452.5352.5752.0852.4451.72340,095
May 23, 202453.4153.7052.2952.3651.65317,205
May 22, 202454.0654.6053.2753.3352.61332,325
May 21, 202454.0054.4354.0054.1653.43366,975
May 20, 202454.1954.1953.7054.0053.27352,905
May 17, 202453.7054.2953.6954.2553.51249,795
May 16, 202454.1854.3053.5353.5852.85438,900
May 15, 202454.5054.7453.6254.1753.43299,985
May 14, 202454.0254.2453.6554.1053.36286,020
May 13, 202454.0454.3353.5853.7052.96377,475
May 10, 202454.5054.5753.8253.9853.25364,560
May 9, 202453.8454.4653.7154.3653.62515,235
May 8, 202453.1853.9052.9953.7252.99354,270
May 7, 202453.8154.2753.3453.3552.63586,950
May 6, 202453.6653.8953.3453.4852.75370,650
May 3, 202454.0154.2953.1253.4752.74367,500
May 2, 202453.4153.6352.6953.4352.70371,490
May 1, 202452.3153.7152.3153.1052.38527,520
Apr 30, 202451.9052.5851.7152.0851.37620,445
Apr 29, 202452.8353.0452.1752.1851.47412,965
Apr 26, 202452.5053.4652.5052.7752.05315,210
Apr 25, 202453.0653.0652.1652.8052.08347,760
Apr 24, 202451.9153.3351.9153.2652.53425,040
Apr 23, 202452.2653.2651.8652.4851.76432,705

Related Tickers

EQBK Equity Bancshares, Inc.
37.79
+2.94%
 
TCBI Texas Capital Bancshares, Inc.
65.89
+2.62%
 
GSBC Great Southern Bancorp, Inc.
55.38
+3.75%
 
BANR Banner Corporation
61.30
+2.65%
 
UMBF UMB Financial Corporation
94.20
+4.18%
 
HWBK Hawthorn Bancshares, Inc.
29.41
+3.30%
 
FULT Fulton Financial Corporation
16.21
+2.99%
 
HWC Hancock Whitney Corporation
49.96
+3.69%
 
GNTY Guaranty Bancshares, Inc.
40.60
+2.86%
 
SNV Synovus Financial Corp.
41.56
+3.56%