Commerce Bancshares, Inc. - Price History
Monthly price history for CBSH (Commerce Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.43 | $52.43 |
| March 2024 | $53.20 | $53.20 |
| February 2024 | $51.78 | $52.04 |
| January 2024 | $51.86 | $52.12 |
| December 2023 | $53.14 | $53.41 |
| November 2023 | $47.65 | $50.57 |
| October 2023 | $41.33 | $43.86 |
| September 2023 | $45.21 | $47.98 |
| August 2023 | $46 | $49.09 |
| July 2023 | $49.84 | $53.18 |
| June 2023 | $45.64 | $48.70 |
| May 2023 | $44.69 | $47.95 |
| April 2023 | $52.05 | $55.85 |
| March 2023 | $54.38 | $58.35 |
| February 2023 | $61.40 | $66.15 |
| January 2023 | $61.78 | $66.56 |
| December 2022 | $63.18 | $68.07 |
| November 2022 | $65.99 | $74.92 |
| October 2022 | $62.40 | $70.84 |
| September 2022 | $58.27 | $66.16 |
| August 2022 | $60.34 | $68.77 |
| July 2022 | $60.98 | $69.49 |
| June 2022 | $57.61 | $65.65 |
| May 2022 | $60.48 | $69.18 |
| April 2022 | $59.77 | $68.37 |
| March 2022 | $62.59 | $71.59 |
| February 2022 | $62.52 | $71.78 |
| January 2022 | $60.02 | $68.91 |
| December 2021 | $60.03 | $68.92 |
| November 2021 | $57.70 | $69.80 |
| October 2021 | $58.28 | $70.51 |
| September 2021 | $57.60 | $69.68 |
| August 2021 | $58.26 | $70.72 |
| July 2021 | $58.27 | $70.73 |
| June 2021 | $61.42 | $74.56 |
| May 2021 | $63.96 | $77.88 |
| April 2021 | $63.91 | $77.81 |
| March 2021 | $62.92 | $76.61 |
| February 2021 | $60.61 | $74.03 |
| January 2021 | $54.74 | $66.85 |
| December 2020 | $53.79 | $65.70 |
| November 2020 | $51.24 | $65.96 |
| October 2020 | $48.36 | $62.25 |
| September 2020 | $43.73 | $56.29 |
| August 2020 | $46.10 | $59.57 |
| July 2020 | $44.31 | $57.26 |
| June 2020 | $46.02 | $59.47 |
| May 2020 | $49.14 | $63.73 |
| April 2020 | $47.18 | $61.19 |
| March 2020 | $38.82 | $50.35 |
| February 2020 | $46.89 | $61.04 |
| January 2020 | $51.98 | $67.66 |
| December 2019 | $52.20 | $67.94 |
| November 2019 | $48.88 | $67.03 |
| October 2019 | $46.93 | $64.36 |
| September 2019 | $44.23 | $60.65 |
| August 2019 | $41.46 | $57.07 |
| July 2019 | $44.19 | $60.83 |
| June 2019 | $43.34 | $59.66 |
| May 2019 | $41.50 | $57.33 |
| April 2019 | $43.74 | $60.43 |
| March 2019 | $42.02 | $58.06 |
| February 2019 | $45.39 | $62.93 |
| January 2019 | $43.13 | $59.80 |
| December 2018 | $40.66 | $56.37 |
| November 2018 | $45.46 | $63.02 |
| October 2018 | $43.56 | $63.60 |
| September 2018 | $45.22 | $66.02 |
| August 2018 | $48.55 | $71.06 |
| July 2018 | $45.64 | $66.80 |
| June 2018 | $44.21 | $64.71 |
| May 2018 | $44 | $64.58 |
| April 2018 | $43.28 | $63.52 |
| March 2018 | $40.82 | $59.91 |
| February 2018 | $39.24 | $57.77 |
| January 2018 | $39.74 | $58.51 |
| December 2017 | $37.93 | $55.84 |
| November 2017 | $38.46 | $56.62 |
| October 2017 | $39.39 | $58.16 |
| September 2017 | $39.13 | $57.77 |
| August 2017 | $37.13 | $54.99 |
| July 2017 | $39.19 | $58.04 |
| June 2017 | $38.37 | $56.83 |
| May 2017 | $36.03 | $53.53 |
| April 2017 | $36.98 | $54.95 |
| March 2017 | $37.80 | $56.16 |
| February 2017 | $39.61 | $59.02 |
| January 2017 | $37.94 | $56.53 |
| December 2016 | $38.80 | $57.81 |
| November 2016 | $36.78 | $54.81 |
| October 2016 | $33.34 | $49.82 |
| September 2016 | $32.97 | $49.26 |
| August 2016 | $33.81 | $50.68 |
| July 2016 | $31.55 | $47.29 |
| June 2016 | $31.96 | $47.90 |
| May 2016 | $32.54 | $48.93 |
| April 2016 | $31.13 | $46.82 |
| March 2016 | $29.89 | $44.95 |
| February 2016 | $28.15 | $42.48 |
| January 2016 | $27.25 | $41.13 |
| December 2015 | $28.19 | $42.54 |
| November 2015 | $30.42 | $45.92 |
| October 2015 | $28.65 | $45.55 |
| September 2015 | $28.65 | $45.56 |
| August 2015 | $28.09 | $44.81 |
| July 2015 | $29.52 | $47.09 |
| June 2015 | $29.31 | $46.77 |
| May 2015 | $27.87 | $44.61 |
| April 2015 | $26.68 | $42.71 |
| March 2015 | $26.44 | $42.32 |
| February 2015 | $25.84 | $41.52 |
| January 2015 | $24.90 | $40 |
| December 2014 | $27.07 | $43.49 |
| November 2014 | $26.65 | $42.82 |
| October 2014 | $26.74 | $45.26 |
| September 2014 | $26.38 | $44.64 |
| August 2014 | $27.17 | $46.13 |
| July 2014 | $26.54 | $45.06 |
| June 2014 | $27.38 | $46.50 |
| May 2014 | $25.48 | $43.41 |
| April 2014 | $25.52 | $43.48 |
| March 2014 | $27.25 | $46.42 |
| February 2014 | $26.13 | $44.66 |
| January 2014 | $25.43 | $43.47 |
| December 2013 | $26.28 | $44.91 |
| November 2013 | $26.40 | $45.12 |
| October 2013 | $25.56 | $46.01 |
| September 2013 | $24.34 | $43.81 |
| August 2013 | $23.92 | $43.19 |
| July 2013 | $25.27 | $45.63 |
| June 2013 | $24.12 | $43.55 |
| May 2013 | $24.02 | $43.52 |
| April 2013 | $22.14 | $40.11 |
| March 2013 | $22.54 | $40.83 |
| February 2013 | $20.95 | $38.09 |
| January 2013 | $20.65 | $37.55 |
| December 2012 | $19.28 | $35.06 |
| November 2012 | $19.68 | $35.78 |
| October 2012 | $19.47 | $38.08 |
| September 2012 | $20.62 | $40.33 |
| August 2012 | $20.50 | $40.23 |
| July 2012 | $20.07 | $39.38 |
| June 2012 | $19.31 | $37.90 |
| May 2012 | $19.67 | $38.74 |
| April 2012 | $20.35 | $40.09 |
| March 2012 | $20.57 | $40.52 |
| February 2012 | $19.53 | $38.61 |
| January 2012 | $19.64 | $38.82 |
| December 2011 | $19.29 | $38.12 |
| November 2011 | $18.84 | $37.23 |
| October 2011 | $19.56 | $38.80 |
| September 2011 | $17.52 | $34.75 |
| August 2011 | $19.88 | $39.57 |
| July 2011 | $20.55 | $40.91 |
| June 2011 | $21.60 | $43 |
| May 2011 | $21.43 | $42.78 |
| April 2011 | $21.32 | $42.56 |
| March 2011 | $20.25 | $40.44 |
| February 2011 | $20.05 | $40.16 |
| January 2011 | $20.54 | $41.13 |
| December 2010 | $19.84 | $39.73 |
| November 2010 | $18.69 | $37.55 |
| October 2010 | $18.33 | $36.84 |
| September 2010 | $18.71 | $37.59 |
| August 2010 | $17.72 | $35.73 |
| July 2010 | $19.42 | $39.15 |
| June 2010 | $17.85 | $35.99 |
| May 2010 | $18.37 | $37.17 |
| April 2010 | $20.47 | $41.42 |
| March 2010 | $20.33 | $41.14 |
| February 2010 | $19.96 | $40.51 |
| January 2010 | $19.50 | $39.58 |
| December 2009 | $19.08 | $38.72 |
| November 2009 | $19.81 | $40.20 |
| October 2009 | $17.95 | $38.36 |
| September 2009 | $17.42 | $37.24 |
| August 2009 | $17.13 | $36.73 |
| July 2009 | $17.10 | $36.66 |
| June 2009 | $14.84 | $31.83 |
| May 2009 | $14.57 | $31.37 |
| April 2009 | $15.38 | $33.10 |
| March 2009 | $16.86 | $36.30 |
| February 2009 | $16.07 | $34.73 |
| January 2009 | $16.17 | $34.95 |
| December 2008 | $20.33 | $43.95 |
| November 2008 | $20.27 | $43.81 |
| October 2008 | $20.77 | $47.28 |
| September 2008 | $20.39 | $46.40 |
| August 2008 | $19.72 | $45 |
| July 2008 | $19.12 | $43.63 |
| June 2008 | $17.38 | $39.66 |
| May 2008 | $19.19 | $43.92 |
| April 2008 | $19.01 | $43.50 |
| March 2008 | $18.37 | $42.03 |
| February 2008 | $18.15 | $41.65 |
| January 2008 | $19.35 | $44.41 |
| December 2007 | $19.55 | $44.86 |
| November 2007 | $19.75 | $45.33 |
| October 2007 | $19.52 | $47.17 |
| September 2007 | $18.99 | $45.89 |
| August 2007 | $19.28 | $46.70 |
| July 2007 | $18.35 | $44.45 |
| June 2007 | $18.70 | $45.30 |
| May 2007 | $19.44 | $47.20 |
| April 2007 | $19.50 | $47.34 |
| March 2007 | $19.90 | $48.31 |
| February 2007 | $20.32 | $49.45 |
| January 2007 | $20.18 | $49.12 |
| December 2006 | $19.89 | $48.41 |
| November 2006 | $19.96 | $48.59 |
| October 2006 | $19.33 | $49.51 |
| September 2006 | $19.74 | $50.57 |
| August 2006 | $19.53 | $50.12 |
| July 2006 | $19.82 | $50.88 |
| June 2006 | $19.50 | $50.05 |
| May 2006 | $20.10 | $51.71 |
| April 2006 | $20.31 | $52.25 |
| March 2006 | $20.09 | $51.67 |
| February 2006 | $20 | $51.55 |
| January 2006 | $19.61 | $50.55 |
| December 2005 | $20.22 | $52.12 |
| November 2005 | $20.08 | $51.75 |
| October 2005 | $19.59 | $53.13 |
| September 2005 | $18.99 | $51.48 |
| August 2005 | $19.69 | $53.48 |
| July 2005 | $19.81 | $53.81 |
| June 2005 | $18.56 | $50.41 |
| May 2005 | $17.91 | $48.75 |
| April 2005 | $17.70 | $48.19 |
| March 2005 | $17.71 | $48.20 |
| February 2005 | $17.31 | $47.21 |
| January 2005 | $17.62 | $48.07 |
| December 2004 | $18.40 | $50.20 |
| November 2004 | $17.93 | $48.91 |
| October 2004 | $17.11 | $49.10 |
| September 2004 | $16.76 | $48.09 |
| August 2004 | $16.81 | $48.33 |
| July 2004 | $16.21 | $46.61 |
| June 2004 | $15.98 | $45.94 |
| May 2004 | $16.16 | $46.55 |
| April 2004 | $15.59 | $44.90 |
| March 2004 | $16.56 | $47.71 |
| February 2004 | $17.12 | $49.41 |
| January 2004 | $16.95 | $48.92 |
| December 2003 | $16.99 | $49.02 |
| November 2003 | $16.58 | $47.85 |
| October 2003 | $15.77 | $47.88 |
| September 2003 | $14.41 | $43.75 |
| August 2003 | $14.27 | $43.40 |
| July 2003 | $14.34 | $43.63 |
| June 2003 | $12.80 | $38.92 |
| May 2003 | $13.34 | $40.62 |
| April 2003 | $12.43 | $37.85 |
| March 2003 | $12 | $36.55 |
| February 2003 | $12.70 | $38.74 |
| January 2003 | $12.84 | $39.16 |
| December 2002 | $12.88 | $39.29 |
| November 2002 | $13.11 | $40 |
| October 2002 | $12.96 | $41.59 |
| September 2002 | $12.18 | $39.07 |
| August 2002 | $13.37 | $42.95 |
| July 2002 | $12.72 | $40.85 |
| June 2002 | $13.77 | $44.24 |
| May 2002 | $14.06 | $45.21 |
| April 2002 | $13.79 | $44.37 |
| March 2002 | $13.75 | $44.22 |
| February 2002 | $12.96 | $41.74 |
| January 2002 | $12.26 | $39.49 |
| December 2001 | $12.10 | $38.99 |
| November 2001 | $11.72 | $37.74 |
| October 2001 | $10.71 | $36.27 |
| September 2001 | $11.11 | $37.62 |
| August 2001 | $11.91 | $40.39 |
| July 2001 | $11.42 | $38.74 |
| June 2001 | $10.88 | $36.90 |
| May 2001 | $10.60 | $36.01 |
| April 2001 | $9.98 | $33.90 |
| March 2001 | $10.96 | $37.25 |
| February 2001 | $11.63 | $39.56 |
| January 2001 | $12.03 | $40.94 |
| December 2000 | $12.49 | $42.50 |
| November 2000 | $11.10 | $37.75 |
| October 2000 | $10.05 | $35.94 |
| September 2000 | $10.29 | $36.81 |
| August 2000 | $10.05 | $36 |
| July 2000 | $9.16 | $32.81 |
| June 2000 | $8.30 | $29.75 |
| May 2000 | $9.69 | $34.75 |
| April 2000 | $8.61 | $30.88 |
| March 2000 | $8.69 | $31.19 |
| February 2000 | $8 | $28.75 |
| January 2000 | $8.56 | $30.78 |
| December 1999 | $9.42 | $33.88 |
| November 1999 | $10.45 | $37.56 |
| October 1999 | $10.26 | $38.75 |
| September 1999 | $9.36 | $35.38 |
| August 1999 | $9.76 | $36.94 |
| July 1999 | $10.67 | $40.38 |
| June 1999 | $10.64 | $40.25 |
| May 1999 | $10.87 | $41.19 |
| April 1999 | $10.81 | $40.94 |
| March 1999 | $10.16 | $38.50 |
| February 1999 | $10.75 | $40.75 |
| January 1999 | $10.04 | $38.06 |
| December 1998 | $11.21 | $42.50 |
| November 1998 | $11.70 | $44.38 |
| October 1998 | $10.93 | $43.56 |
| September 1998 | $9.88 | $39.38 |
| August 1998 | $10.03 | $40 |
| July 1998 | $12.56 | $50.12 |
| June 1998 | $12.24 | $48.81 |
| May 1998 | $12.18 | $48.62 |
| April 1998 | $12.27 | $49 |
| March 1998 | $11.96 | $47.75 |
| February 1998 | $11.93 | $71.50 |
| January 1998 | $11.10 | $66.50 |
| December 1997 | $11.30 | $67.75 |
| November 1997 | $10.39 | $62.25 |
| October 1997 | $9.29 | $58.50 |
| September 1997 | $9.35 | $58.88 |
| August 1997 | $8.55 | $53.88 |
| July 1997 | $8.49 | $53.50 |
| June 1997 | $7.18 | $45.25 |
| May 1997 | $6.94 | $43.75 |
| April 1997 | $7.18 | $45.25 |
| March 1997 | $7.23 | $45.62 |
| February 1997 | $7.52 | $47.50 |
| January 1997 | $7.51 | $47.38 |
| December 1996 | $7.33 | $46.25 |
| November 1996 | $7.13 | $45 |
| October 1996 | $6.54 | $43.38 |
| September 1996 | $5.88 | $39 |
| August 1996 | $5.50 | $36.50 |
| July 1996 | $5.08 | $33.75 |
| June 1996 | $5.14 | $34.12 |
| May 1996 | $5.19 | $34.50 |
| April 1996 | $5.49 | $36.50 |
| March 1996 | $5.23 | $34.75 |
| February 1996 | $5.43 | $36.12 |
| January 1996 | $5.39 | $35.88 |
| December 1995 | $5.75 | $38.25 |
| November 1995 | $5.62 | $37.38 |
| October 1995 | $5.63 | $37.50 |
| September 1995 | $5.93 | $39.50 |
| August 1995 | $5.38 | $35.88 |
| July 1995 | $5.18 | $34.50 |
| June 1995 | $4.73 | $31.50 |
| May 1995 | $4.69 | $31.25 |
| April 1995 | $4.57 | $30.50 |
| March 1995 | $4.61 | $30.75 |
| February 1995 | $4.61 | $30.75 |
| January 1995 | $4.23 | $28.23 |
| December 1994 | $4.04 | $27 |
| November 1994 | $4.34 | $29 |
| October 1994 | $4.75 | $31.75 |
| September 1994 | $4.45 | $29.75 |
| August 1994 | $4.94 | $33 |
| July 1994 | $4.60 | $30.75 |
| June 1994 | $4.67 | $31.25 |
| May 1994 | $4.75 | $31.75 |
| April 1994 | $4.81 | $32.19 |
| March 1994 | $4.44 | $29.75 |
| February 1994 | $4.78 | $32 |
| January 1994 | $4.52 | $30.25 |
| December 1993 | $4.26 | $28.50 |
| November 1993 | $4.11 | $27.50 |
| October 1993 | $4.34 | $29.12 |
| September 1993 | $4.62 | $31 |
| August 1993 | $4.51 | $30.25 |
| July 1993 | $4.43 | $29.75 |
| June 1993 | $4.17 | $28 |
| May 1993 | $4.37 | $44 |
| April 1993 | $4.42 | $44.50 |
| March 1993 | $4.79 | $48.25 |
| February 1993 | $4.71 | $47.50 |
| January 1993 | $4.59 | $46.25 |
| December 1992 | $4.44 | $44.75 |
| November 1992 | $4.32 | $43.50 |
| October 1992 | $3.94 | $39.75 |
| September 1992 | $3.79 | $38.25 |
| August 1992 | $3.84 | $38.75 |
| July 1992 | $3.82 | $38.50 |
| June 1992 | $3.62 | $36.50 |
| May 1992 | $3.82 | $38.50 |
| April 1992 | $3.74 | $37.75 |
| March 1992 | $3.69 | $37.25 |
| February 1992 | $3.74 | $37.75 |
| January 1992 | $3.42 | $34.50 |
| December 1991 | $3.23 | $32.62 |
| November 1991 | $3.09 | $31.25 |
| October 1991 | $3.48 | $35.12 |
| September 1991 | $3.32 | $33.50 |
| August 1991 | $3.26 | $33 |
| July 1991 | $2.89 | $29.25 |
| June 1991 | $2.89 | $29.25 |
| May 1991 | $2.80 | $28.38 |
| April 1991 | $2.74 | $27.75 |
| March 1991 | $2.52 | $25.50 |
| February 1991 | $2.42 | $24.50 |
| January 1991 | $2.31 | $23.38 |
| December 1990 | $2.28 | $23.12 |
| November 1990 | $2.15 | $21.75 |
| October 1990 | $1.85 | $18.75 |
| September 1990 | $1.97 | $20 |
| August 1990 | $2.17 | $22 |
| July 1990 | $2.21 | $22.38 |
| June 1990 | $2.37 | $24 |
| May 1990 | $2.44 | $24.75 |
| April 1990 | $2.30 | $23.38 |
| March 1990 | $2.38 | $24.12 |
| February 1990 | $2.34 | $23.75 |
| January 1990 | $2.42 | $24.62 |
| December 1989 | $2.62 | $26.62 |
| November 1989 | $2.76 | $28 |
| October 1989 | $2.77 | $28.12 |
| September 1989 | $2.72 | $27.62 |
| August 1989 | $2.66 | $27 |
| July 1989 | $2.41 | $24.50 |
| June 1989 | $2.36 | $24 |
| May 1989 | $2.33 | $23.75 |
| April 1989 | $2.25 | $45.75 |
| March 1989 | $2.14 | $43.50 |
| February 1989 | $2 | $40.75 |
| January 1989 | $1.99 | $40.50 |
| December 1988 | $2.05 | $41.75 |
| November 1988 | $1.99 | $40.75 |
| October 1988 | $1.95 | $40 |
| September 1988 | $1.99 | $40.75 |
| August 1988 | $1.93 | $39.88 |
| July 1988 | $1.84 | $38 |
| June 1988 | $1.77 | $36.63 |
| May 1988 | $1.75 | $36.50 |
| April 1988 | $1.67 | $34.75 |
| March 1988 | $1.61 | $33.50 |
| February 1988 | $1.54 | $32 |
| January 1988 | $1.43 | $30 |
| December 1987 | $1.42 | $29.75 |
| November 1987 | $1.29 | $27.50 |
| October 1987 | $1.40 | $29.75 |
| September 1987 | $1.77 | $37.63 |
| August 1987 | $1.76 | $37.75 |
| July 1987 | $1.74 | $37.25 |
| June 1987 | $1.64 | $35 |
| May 1987 | $1.58 | $34 |
| April 1987 | $1.68 | $36.25 |
| March 1987 | $1.69 | $36.50 |
| February 1987 | $1.70 | $37 |
| January 1987 | $1.68 | $36.50 |
| December 1986 | $1.59 | $34.50 |
| November 1986 | $1.61 | $35.25 |
| October 1986 | $1.68 | $36.75 |
| September 1986 | $1.67 | $36.50 |
| August 1986 | $1.66 | $36.75 |
| July 1986 | $1.84 | $40.50 |
| June 1986 | $1.74 | $38.38 |
| May 1986 | $1.80 | $40 |
| April 1986 | $1.86 | $82.50 |
| March 1986 | $1.73 | $76.75 |
| February 1986 | $1.63 | $72.50 |
| January 1986 | $1.39 | $62.25 |
| December 1985 | $1.40 | $62.75 |
| November 1985 | $1.37 | $61.88 |
| October 1985 | $1.30 | $58.50 |
| September 1985 | $1.25 | $56.25 |
| August 1985 | $1.25 | $57 |
| July 1985 | $1.33 | $60.50 |
| June 1985 | $1.32 | $60 |
| May 1985 | $1.20 | $55 |
| April 1985 | $1.08 | $49.75 |
| March 1985 | $1.06 | $49 |
| February 1985 | $1.08 | $49.75 |
| January 1985 | $1.06 | $49.25 |
| December 1984 | $0.97 | $45 |
| November 1984 | $0.95 | $44.75 |
| October 1984 | $0.93 | $43.50 |
| September 1984 | $0.94 | $44.25 |
| August 1984 | $0.87 | $41.50 |
| July 1984 | $0.85 | $40.25 |
| June 1984 | $0.89 | $42.50 |
| May 1984 | $0.86 | $41.50 |
| April 1984 | $0.92 | $44.50 |
| March 1984 | $0.94 | $45.50 |
| February 1984 | $0.93 | $44.75 |
| January 1984 | $0.92 | $45 |
| December 1983 | $0.93 | $45.25 |
| November 1983 | $0.92 | $45.25 |
| October 1983 | $0.83 | $40.75 |
| September 1983 | $0.82 | $40.50 |
| August 1983 | $0.78 | $39 |
| July 1983 | $0.77 | $38.50 |
| June 1983 | $0.84 | $41.75 |
| May 1983 | $0.85 | $43 |
| April 1983 | $0.80 | $40 |
| March 1983 | $0.70 | $35 |
| February 1983 | $0.65 | $32.75 |
| January 1983 | $0.61 | $31 |
| December 1982 | $0.61 | $31.25 |
| November 1982 | $0.60 | $31.25 |
| October 1982 | $0.59 | $30.75 |
| September 1982 | $0.58 | $30 |
| August 1982 | $0.52 | $27.25 |
| July 1982 | $0.50 | $26.50 |
| June 1982 | $0.52 | $27.25 |
| May 1982 | $0.55 | $29.25 |
| April 1982 | $0.53 | $28.50 |
| March 1982 | $0.50 | $26.75 |
| February 1982 | $0.51 | $27.25 |
| January 1982 | $0.49 | $26.50 |
| December 1981 | $0.51 | $27.75 |
| November 1981 | $0.53 | $28.75 |
| October 1981 | $0.46 | $25.25 |
| September 1981 | $0.44 | $24 |
| August 1981 | $0.47 | $26.25 |
| July 1981 | $0.47 | $26.63 |
| June 1981 | $0.47 | $26.50 |
| May 1981 | $0.48 | $27.50 |
| April 1981 | $0.45 | $25.75 |
| March 1981 | $0.44 | $25 |
| February 1981 | $0.44 | $25 |
| January 1981 | $0.39 | $22.50 |
| December 1980 | $0.38 | $22.25 |
| November 1980 | $0.37 | $22 |
| October 1980 | $0.37 | $21.75 |
| September 1980 | $0.36 | $21 |
| August 1980 | $0.36 | $21.50 |
| July 1980 | $0.36 | $21.75 |
| June 1980 | $0.36 | $21.75 |
| May 1980 | $0.37 | $22.75 |
| April 1980 | $0.33 | $20.50 |
| March 1980 | $0.31 | $19 |
| February 1980 | $0.11 | $18.99 |
| January 1980 | $0.13 | $21.24 |
| December 1979 | $0.14 | $22.73 |
| November 1979 | $0.15 | $25.23 |
| October 1979 | $0.15 | $25.73 |
| September 1979 | $0.15 | $25.23 |
| August 1979 | $0.15 | $25.48 |
| July 1979 | $0.14 | $23.98 |
| June 1979 | $0.14 | $24.23 |
| May 1979 | $0.14 | $23.98 |
| April 1979 | $0.14 | $24.48 |
| March 1979 | $0.15 | $24.98 |
| February 1979 | $0.14 | $24.23 |
| January 1979 | $0.14 | $24.48 |
| December 1978 | $0.14 | $24.48 |
| November 1978 | $0.14 | $24.23 |
| October 1978 | $0.15 | $24.98 |
| September 1978 | $0.15 | $25.73 |
| August 1978 | $0.15 | $24.98 |
| July 1978 | $0.14 | $24.48 |
| June 1978 | $0.14 | $23.98 |
| May 1978 | $0.14 | $24.23 |
| April 1978 | $0.14 | $22.98 |
| March 1978 | $0.14 | $22.73 |
| February 1978 | $0.13 | $22.48 |
| January 1978 | $0.13 | $22.48 |
| December 1977 | $0.13 | $21.98 |
| November 1977 | $0.13 | $22.23 |
| October 1977 | $0.13 | $21.98 |
| September 1977 | $0.14 | $22.73 |
| August 1977 | $0.14 | $23.98 |
| July 1977 | $0.14 | $24.23 |
| June 1977 | $0.14 | $23.74 |
| May 1977 | $0.14 | $24.23 |
| April 1977 | $0.14 | $23.98 |
| March 1977 | $0.14 | $23.98 |
| February 1977 | $0.15 | $25.23 |
| January 1977 | $0.15 | $25.23 |
| December 1976 | $0.14 | $23.23 |
| November 1976 | $0.13 | $21.98 |
| October 1976 | $0.13 | $21.73 |
| September 1976 | $0.13 | $21.73 |
| August 1976 | $0.13 | $21.48 |
| July 1976 | $0.13 | $21.24 |
| June 1976 | $0.13 | $21.24 |
| May 1976 | $0.12 | $20.48 |
| April 1976 | $0.12 | $19.98 |
| March 1976 | $0.12 | $19.74 |
| February 1976 | $0.11 | $19.24 |
| January 1976 | $0.11 | $18.48 |
| December 1975 | $0.11 | $17.99 |
| November 1975 | $0.10 | $17.74 |
| October 1975 | $0.10 | $17.49 |
| September 1975 | $0.11 | $18.24 |
| August 1975 | $0.11 | $18.48 |
| July 1975 | $0.11 | $17.99 |
| June 1975 | $0.11 | $17.99 |
| May 1975 | $0.11 | $18.74 |
| April 1975 | $0.11 | $19.24 |
| March 1975 | $0.12 | $19.74 |
| February 1975 | $0.10 | $17.74 |
| January 1975 | $0.09 | $15.49 |
| December 1974 | $0.09 | $14.74 |
| November 1974 | $0.10 | $16.99 |
| October 1974 | $0.10 | $17.24 |
| September 1974 | $0.10 | $16.49 |
| August 1974 | $0.10 | $16.49 |
| July 1974 | $0.10 | $16.99 |
| June 1974 | $0.11 | $19.24 |
| May 1974 | $0.12 | $19.74 |
| April 1974 | $0.13 | $21.98 |
| March 1974 | $0.13 | $22.23 |
| February 1974 | $0.14 | $22.98 |
| January 1974 | $0.14 | $23.98 |
| December 1973 | $0.14 | $24.13 |
| November 1973 | $0.14 | $24.13 |
| October 1973 | $0.17 | $28.85 |
| September 1973 | $0.16 | $27.80 |
| August 1973 | $0.17 | $28.07 |
| July 1973 | $0.16 | $26.49 |
| June 1973 | $0.15 | $25.18 |
| May 1973 | $0.15 | $25.96 |
| April 1973 | $0.18 | $29.64 |
| March 1973 | $0.19 | $62.94 |
| February 1973 | $0.19 | $64.52 |
| January 1973 | $0.20 | $65.57 |
CBSH
List: Champions
Price: $53.85
52 week price:
Dividend Yield: 2.11%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: 29.67%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.64 USD
P/E Ratio: 13.92
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 600400
Market Capitalization: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 2.37%
DGR5: 3.70%
DGR10: 3.46%
DGR20: -7.13%