Get 20% lifetime commission for referring investors to digrin.com
here.
Commerce Bancshares, Inc. ( CBSH) - Price History
Monthly price history for CBSH (Commerce Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $57.45 | $57.45 |
| August 2026 | $57.44 | $57.71 |
| July 2026 | $58.99 | $59.27 |
| June 2026 | $57.48 | $57.75 |
| May 2026 | $51.70 | $52.22 |
| April 2026 | $51.51 | $52.03 |
| March 2026 | $48.71 | $49.20 |
| February 2026 | $50.21 | $50.99 |
| January 2026 | $51.84 | $52.64 |
| December 2025 | $51.54 | $52.34 |
| November 2025 | $50.31 | $53.91 |
| October 2025 | $49.11 | $52.63 |
| September 2025 | $55.77 | $59.76 |
| August 2025 | $57.54 | $61.94 |
| July 2025 | $56.86 | $61.20 |
| June 2025 | $57.76 | $62.17 |
| May 2025 | $58.28 | $63.01 |
| April 2025 | $56.18 | $60.74 |
| March 2025 | $57.56 | $62.23 |
| February 2025 | $59.90 | $65.05 |
| January 2025 | $61.51 | $66.80 |
| December 2024 | $57.38 | $62.31 |
| November 2024 | $64.44 | $73.75 |
| October 2024 | $54.61 | $62.50 |
| September 2024 | $51.90 | $59.40 |
| August 2024 | $55.64 | $63.96 |
| July 2024 | $56.30 | $64.71 |
| June 2024 | $48.53 | $55.78 |
| May 2024 | $48.17 | $55.64 |
| April 2024 | $47.34 | $54.68 |
| March 2024 | $46.05 | $53.20 |
| February 2024 | $44.82 | $52.04 |
| January 2024 | $44.89 | $52.12 |
| December 2023 | $46 | $53.41 |
| November 2023 | $41.25 | $48.16 |
| October 2023 | $35.78 | $41.77 |
| September 2023 | $39.14 | $45.70 |
| August 2023 | $39.81 | $46.75 |
| July 2023 | $43.13 | $50.65 |
| June 2023 | $39.50 | $46.38 |
| May 2023 | $38.66 | $45.67 |
| April 2023 | $45.03 | $53.19 |
| March 2023 | $47.05 | $55.57 |
| February 2023 | $53.11 | $63 |
| January 2023 | $53.44 | $63.39 |
| December 2022 | $54.65 | $64.83 |
| November 2022 | $59.92 | $71.35 |
| October 2022 | $56.66 | $67.47 |
| September 2022 | $52.92 | $63.01 |
| August 2022 | $54.78 | $65.50 |
| July 2022 | $55.35 | $66.18 |
| June 2022 | $52.29 | $62.52 |
| May 2022 | $54.88 | $65.89 |
| April 2022 | $54.24 | $65.11 |
| March 2022 | $56.79 | $68.18 |
| February 2022 | $56.72 | $68.36 |
| January 2022 | $54.45 | $65.63 |
| December 2021 | $54.32 | $65.47 |
| November 2021 | $52.32 | $66.48 |
| October 2021 | $52.85 | $67.15 |
| September 2021 | $52.23 | $66.36 |
| August 2021 | $52.80 | $67.35 |
| July 2021 | $52.81 | $67.36 |
| June 2021 | $55.67 | $71.01 |
| May 2021 | $57.94 | $74.17 |
| April 2021 | $57.89 | $74.10 |
| March 2021 | $57 | $72.96 |
| February 2021 | $54.88 | $70.50 |
| January 2021 | $49.56 | $63.67 |
| December 2020 | $48.70 | $62.57 |
| November 2020 | $46.37 | $62.82 |
| October 2020 | $43.76 | $59.29 |
| September 2020 | $39.57 | $53.61 |
| August 2020 | $41.68 | $56.73 |
| July 2020 | $40.06 | $54.53 |
| June 2020 | $41.61 | $56.64 |
| May 2020 | $44.39 | $60.70 |
| April 2020 | $42.62 | $58.28 |
| March 2020 | $35.07 | $47.95 |
| February 2020 | $42.33 | $58.13 |
| January 2020 | $46.92 | $64.44 |
| December 2019 | $47.12 | $64.70 |
| November 2019 | $46.29 | $63.84 |
| October 2019 | $44.45 | $61.30 |
| September 2019 | $41.89 | $57.76 |
| August 2019 | $39.23 | $54.35 |
| July 2019 | $41.81 | $57.93 |
| June 2019 | $41.01 | $56.82 |
| May 2019 | $39.22 | $54.60 |
| April 2019 | $41.34 | $57.55 |
| March 2019 | $39.72 | $55.30 |
| February 2019 | $42.86 | $59.93 |
| January 2019 | $40.73 | $56.95 |
| December 2018 | $38.39 | $53.69 |
| November 2018 | $42.92 | $60.02 |
| October 2018 | $41.10 | $60.57 |
| September 2018 | $42.66 | $62.88 |
| August 2018 | $45.76 | $67.68 |
| July 2018 | $43.02 | $63.62 |
| June 2018 | $41.67 | $61.63 |
| May 2018 | $41.44 | $61.50 |
| April 2018 | $40.76 | $60.50 |
| March 2018 | $38.44 | $57.06 |
| February 2018 | $36.92 | $55.02 |
| January 2018 | $37.39 | $55.72 |
| December 2017 | $35.68 | $53.18 |
| November 2017 | $36.18 | $53.92 |
| October 2017 | $37.02 | $55.39 |
| September 2017 | $36.77 | $55.02 |
| August 2017 | $34.84 | $52.37 |
| July 2017 | $36.78 | $55.28 |
| June 2017 | $36.01 | $54.12 |
| May 2017 | $33.77 | $50.98 |
| April 2017 | $34.67 | $52.33 |
| March 2017 | $35.43 | $53.49 |
| February 2017 | $37.08 | $56.21 |
| January 2017 | $35.52 | $53.84 |
| December 2016 | $36.32 | $55.06 |
| November 2016 | $34.44 | $52.20 |
| October 2016 | $31.18 | $47.45 |
| September 2016 | $30.82 | $46.91 |
| August 2016 | $31.56 | $48.27 |
| July 2016 | $29.45 | $45.04 |
| June 2016 | $29.83 | $45.62 |
| May 2016 | $30.33 | $46.60 |
| April 2016 | $29.02 | $44.59 |
| March 2016 | $27.86 | $42.81 |
| February 2016 | $26.19 | $40.46 |
| January 2016 | $25.36 | $39.17 |
| December 2015 | $26.23 | $40.51 |
| November 2015 | $28.31 | $43.73 |
| October 2015 | $26.61 | $43.38 |
| September 2015 | $26.62 | $43.39 |
| August 2015 | $26.04 | $42.68 |
| July 2015 | $27.37 | $44.85 |
| June 2015 | $27.18 | $44.54 |
| May 2015 | $25.79 | $42.49 |
| April 2015 | $24.69 | $40.68 |
| March 2015 | $24.47 | $40.30 |
| February 2015 | $23.87 | $39.54 |
| January 2015 | $22.99 | $38.10 |
| December 2014 | $25 | $41.42 |
| November 2014 | $24.62 | $40.78 |
| October 2014 | $24.65 | $43.10 |
| September 2014 | $24.32 | $42.52 |
| August 2014 | $25 | $43.93 |
| July 2014 | $24.42 | $42.91 |
| June 2014 | $25.20 | $44.29 |
| May 2014 | $23.40 | $41.34 |
| April 2014 | $23.44 | $41.41 |
| March 2014 | $25.02 | $44.21 |
| February 2014 | $23.94 | $42.53 |
| January 2014 | $23.30 | $41.40 |
| December 2013 | $24.08 | $42.77 |
| November 2013 | $24.19 | $42.97 |
| October 2013 | $23.38 | $43.82 |
| September 2013 | $22.26 | $41.72 |
| August 2013 | $21.82 | $41.13 |
| July 2013 | $23.06 | $43.46 |
| June 2013 | $22 | $41.48 |
| May 2013 | $21.87 | $41.45 |
| April 2013 | $20.16 | $38.20 |
| March 2013 | $20.52 | $38.89 |
| February 2013 | $19.07 | $36.28 |
| January 2013 | $18.80 | $35.76 |
| December 2012 | $17.55 | $33.39 |
| November 2012 | $17.91 | $34.08 |
| October 2012 | $17.72 | $36.27 |
| September 2012 | $18.77 | $38.41 |
| August 2012 | $18.66 | $38.31 |
| July 2012 | $18.26 | $37.50 |
| June 2012 | $17.58 | $36.10 |
| May 2012 | $17.90 | $36.90 |
| April 2012 | $18.52 | $38.18 |
| March 2012 | $18.72 | $38.59 |
| February 2012 | $17.77 | $36.77 |
| January 2012 | $17.87 | $36.97 |
| December 2011 | $17.54 | $36.30 |
| November 2011 | $17.14 | $35.46 |
| October 2011 | $17.79 | $36.95 |
| September 2011 | $15.94 | $33.10 |
| August 2011 | $18.08 | $37.69 |
| July 2011 | $18.69 | $38.96 |
| June 2011 | $19.65 | $40.95 |
| May 2011 | $19.48 | $40.74 |
| April 2011 | $19.38 | $40.53 |
| March 2011 | $18.42 | $38.51 |
| February 2011 | $18.23 | $38.25 |
| January 2011 | $18.67 | $39.17 |
| December 2010 | $18.03 | $37.84 |
| November 2010 | $16.99 | $35.76 |
| October 2010 | $16.66 | $35.09 |
| September 2010 | $17 | $35.80 |
| August 2010 | $16.10 | $34.03 |
| July 2010 | $17.65 | $37.29 |
| June 2010 | $16.22 | $34.28 |
| May 2010 | $16.69 | $35.40 |
| April 2010 | $18.60 | $39.45 |
| March 2010 | $18.48 | $39.18 |
| February 2010 | $18.14 | $38.58 |
| January 2010 | $17.72 | $37.70 |
| December 2009 | $17.33 | $36.88 |
| November 2009 | $18 | $38.29 |
| October 2009 | $16.30 | $36.53 |
| September 2009 | $15.83 | $35.47 |
| August 2009 | $15.56 | $34.98 |
| July 2009 | $15.53 | $34.91 |
| June 2009 | $13.48 | $30.31 |
| May 2009 | $13.23 | $29.88 |
| April 2009 | $13.96 | $31.52 |
| March 2009 | $15.31 | $34.57 |
| February 2009 | $14.59 | $33.08 |
| January 2009 | $14.68 | $33.29 |
| December 2008 | $18.46 | $41.86 |
| November 2008 | $18.40 | $41.72 |
| October 2008 | $18.86 | $45.03 |
| September 2008 | $18.51 | $44.19 |
| August 2008 | $17.90 | $42.86 |
| July 2008 | $17.36 | $41.55 |
| June 2008 | $15.78 | $37.77 |
| May 2008 | $17.42 | $41.83 |
| April 2008 | $17.26 | $41.43 |
| March 2008 | $16.67 | $40.03 |
| February 2008 | $16.47 | $39.67 |
| January 2008 | $17.56 | $42.30 |
| December 2007 | $17.74 | $42.72 |
| November 2007 | $17.93 | $43.17 |
| October 2007 | $17.72 | $44.92 |
| September 2007 | $17.24 | $43.70 |
| August 2007 | $17.50 | $44.48 |
| July 2007 | $16.65 | $42.33 |
| June 2007 | $16.97 | $43.14 |
| May 2007 | $17.64 | $44.95 |
| April 2007 | $17.69 | $45.09 |
| March 2007 | $18.05 | $46.01 |
| February 2007 | $18.43 | $47.10 |
| January 2007 | $18.31 | $46.78 |
| December 2006 | $18.05 | $46.10 |
| November 2006 | $18.11 | $46.28 |
| October 2006 | $17.54 | $47.15 |
| September 2006 | $17.91 | $48.16 |
| August 2006 | $17.71 | $47.73 |
| July 2006 | $17.98 | $48.46 |
| June 2006 | $17.69 | $47.67 |
| May 2006 | $18.24 | $49.25 |
| April 2006 | $18.43 | $49.76 |
| March 2006 | $18.22 | $49.21 |
| February 2006 | $18.14 | $49.10 |
| January 2006 | $17.79 | $48.14 |
| December 2005 | $18.34 | $49.64 |
| November 2005 | $18.21 | $49.29 |
| October 2005 | $17.77 | $50.60 |
| September 2005 | $17.22 | $49.03 |
| August 2005 | $17.86 | $50.93 |
| July 2005 | $17.96 | $51.25 |
| June 2005 | $16.83 | $48.01 |
| May 2005 | $16.24 | $46.43 |
| April 2005 | $16.05 | $45.90 |
| March 2005 | $16.06 | $45.90 |
| February 2005 | $15.69 | $44.96 |
| January 2005 | $15.98 | $45.78 |
| December 2004 | $16.69 | $47.81 |
| November 2004 | $16.26 | $46.58 |
| October 2004 | $15.52 | $46.76 |
| September 2004 | $15.20 | $45.80 |
| August 2004 | $15.24 | $46.03 |
| July 2004 | $14.70 | $44.39 |
| June 2004 | $14.49 | $43.76 |
| May 2004 | $14.65 | $44.33 |
| April 2004 | $14.13 | $42.76 |
| March 2004 | $15.02 | $45.44 |
| February 2004 | $15.52 | $47.06 |
| January 2004 | $15.37 | $46.59 |
| December 2003 | $15.40 | $46.68 |
| November 2003 | $15.03 | $45.57 |
| October 2003 | $14.30 | $45.60 |
| September 2003 | $13.06 | $41.67 |
| August 2003 | $12.93 | $41.33 |
| July 2003 | $13 | $41.55 |
| June 2003 | $11.60 | $37.07 |
| May 2003 | $12.05 | $38.69 |
| April 2003 | $11.23 | $36.05 |
| March 2003 | $10.85 | $34.81 |
| February 2003 | $11.44 | $36.90 |
| January 2003 | $11.57 | $37.30 |
| December 2002 | $11.61 | $37.42 |
| November 2002 | $11.82 | $38.10 |
| October 2002 | $11.65 | $39.61 |
| September 2002 | $10.95 | $37.21 |
| August 2002 | $11.99 | $40.90 |
| July 2002 | $11.40 | $38.90 |
| June 2002 | $12.35 | $42.13 |
| May 2002 | $12.57 | $43.06 |
| April 2002 | $12.34 | $42.26 |
| March 2002 | $12.29 | $42.11 |
| February 2002 | $11.56 | $39.75 |
| January 2002 | $10.93 | $37.61 |
| December 2001 | $10.80 | $37.13 |
| November 2001 | $10.45 | $35.94 |
| October 2001 | $9.52 | $34.54 |
| September 2001 | $9.88 | $35.83 |
| August 2001 | $10.56 | $38.47 |
| July 2001 | $10.13 | $36.90 |
| June 2001 | $9.65 | $35.14 |
| May 2001 | $9.37 | $34.30 |
| April 2001 | $8.82 | $32.29 |
| March 2001 | $9.69 | $35.48 |
| February 2001 | $10.25 | $37.68 |
| January 2001 | $10.61 | $38.99 |
| December 2000 | $11.01 | $40.48 |
| November 2000 | $9.78 | $35.95 |
| October 2000 | $8.83 | $34.23 |
| September 2000 | $9.04 | $35.06 |
| August 2000 | $8.80 | $34.28 |
| July 2000 | $8.02 | $31.25 |
| June 2000 | $7.28 | $28.33 |
| May 2000 | $8.46 | $33.10 |
| April 2000 | $7.52 | $29.40 |
| March 2000 | $7.59 | $29.70 |
| February 2000 | $6.96 | $27.38 |
| January 2000 | $7.45 | $29.32 |
| December 1999 | $8.20 | $32.26 |
| November 1999 | $9.09 | $35.77 |
| October 1999 | $8.90 | $36.90 |
| September 1999 | $8.12 | $33.69 |
| August 1999 | $8.44 | $35.18 |
| July 1999 | $9.23 | $38.45 |
| June 1999 | $9.20 | $38.33 |
| May 1999 | $9.38 | $39.23 |
| April 1999 | $9.32 | $38.99 |
| March 1999 | $8.76 | $36.67 |
| February 1999 | $9.24 | $38.81 |
| January 1999 | $8.63 | $36.25 |
| December 1998 | $9.64 | $40.48 |
| November 1998 | $10.06 | $42.26 |
| October 1998 | $9.38 | $41.49 |
| September 1998 | $8.48 | $37.50 |
| August 1998 | $8.58 | $38.10 |
| July 1998 | $10.75 | $47.74 |
| June 1998 | $10.47 | $46.49 |
| May 1998 | $10.40 | $46.31 |
| April 1998 | $10.48 | $46.67 |
| March 1998 | $10.21 | $45.48 |
| February 1998 | $10.16 | $68.10 |
| January 1998 | $9.45 | $63.33 |
| December 1997 | $9.63 | $64.52 |
| November 1997 | $8.84 | $59.29 |
| October 1997 | $7.89 | $55.72 |
| September 1997 | $7.94 | $56.07 |
| August 1997 | $7.24 | $51.31 |
| July 1997 | $7.18 | $50.95 |
| June 1997 | $6.08 | $43.10 |
| May 1997 | $5.85 | $41.67 |
| April 1997 | $6.05 | $43.10 |
| March 1997 | $6.10 | $43.45 |
| February 1997 | $6.32 | $45.24 |
| January 1997 | $6.30 | $45.12 |
| December 1996 | $6.15 | $44.05 |
| November 1996 | $5.99 | $42.86 |
| October 1996 | $5.47 | $41.31 |
| September 1996 | $4.92 | $37.14 |
| August 1996 | $4.58 | $34.76 |
| July 1996 | $4.24 | $32.14 |
| June 1996 | $4.28 | $32.50 |
| May 1996 | $4.31 | $32.86 |
| April 1996 | $4.56 | $34.76 |
| March 1996 | $4.34 | $33.10 |
| February 1996 | $4.48 | $34.40 |
| January 1996 | $4.45 | $34.17 |
| December 1995 | $4.75 | $36.43 |
| November 1995 | $4.64 | $35.60 |
| October 1995 | $4.63 | $35.72 |
| September 1995 | $4.88 | $37.62 |
| August 1995 | $4.41 | $34.17 |
| July 1995 | $4.24 | $32.86 |
| June 1995 | $3.87 | $30 |
| May 1995 | $3.82 | $29.76 |
| April 1995 | $3.72 | $29.05 |
| March 1995 | $3.76 | $29.29 |
| February 1995 | $3.73 | $29.29 |
| January 1995 | $3.43 | $26.89 |
| December 1994 | $3.28 | $25.72 |
| November 1994 | $3.52 | $27.62 |
| October 1994 | $3.83 | $30.24 |
| September 1994 | $3.59 | $28.33 |
| August 1994 | $3.96 | $31.43 |
| July 1994 | $3.69 | $29.29 |
| June 1994 | $3.75 | $29.76 |
| May 1994 | $3.81 | $30.24 |
| April 1994 | $3.84 | $30.66 |
| March 1994 | $3.55 | $28.33 |
| February 1994 | $3.80 | $30.48 |
| January 1994 | $3.59 | $28.81 |
| December 1993 | $3.38 | $27.14 |
| November 1993 | $3.26 | $26.19 |
| October 1993 | $3.44 | $27.74 |
| September 1993 | $3.66 | $29.52 |
| August 1993 | $3.55 | $28.81 |
| July 1993 | $3.49 | $28.33 |
| June 1993 | $3.29 | $26.67 |
| May 1993 | $3.43 | $41.91 |
| April 1993 | $3.46 | $42.38 |
| March 1993 | $3.76 | $45.95 |
| February 1993 | $3.68 | $45.24 |
| January 1993 | $3.58 | $44.05 |
| December 1992 | $3.47 | $42.62 |
| November 1992 | $3.37 | $41.43 |
| October 1992 | $3.07 | $37.86 |
| September 1992 | $2.95 | $36.43 |
| August 1992 | $2.97 | $36.90 |
| July 1992 | $2.95 | $36.67 |
| June 1992 | $2.80 | $34.76 |
| May 1992 | $2.94 | $36.67 |
| April 1992 | $2.88 | $35.95 |
| March 1992 | $2.84 | $35.48 |
| February 1992 | $2.88 | $35.95 |
| January 1992 | $2.62 | $32.86 |
| December 1991 | $2.48 | $31.07 |
| November 1991 | $2.36 | $29.76 |
| October 1991 | $2.65 | $33.45 |
| September 1991 | $2.52 | $31.90 |
| August 1991 | $2.47 | $31.43 |
| July 1991 | $2.19 | $27.86 |
| June 1991 | $2.19 | $27.86 |
| May 1991 | $2.11 | $27.02 |
| April 1991 | $2.06 | $26.43 |
| March 1991 | $1.90 | $24.29 |
| February 1991 | $1.82 | $23.33 |
| January 1991 | $1.73 | $22.26 |
| December 1990 | $1.71 | $22.02 |
| November 1990 | $1.59 | $20.72 |
| October 1990 | $1.37 | $17.86 |
| September 1990 | $1.46 | $19.05 |
| August 1990 | $1.60 | $20.95 |
| July 1990 | $1.62 | $21.31 |
| June 1990 | $1.74 | $22.86 |
| May 1990 | $1.78 | $23.57 |
| April 1990 | $1.68 | $22.26 |
| March 1990 | $1.74 | $22.98 |
| February 1990 | $1.71 | $22.62 |
| January 1990 | $1.76 | $23.45 |
| December 1989 | $1.90 | $25.36 |
| November 1989 | $1.99 | $26.67 |
| October 1989 | $2 | $26.78 |
| September 1989 | $1.96 | $26.31 |
| August 1989 | $1.91 | $25.72 |
| July 1989 | $1.73 | $23.33 |
| June 1989 | $1.70 | $22.86 |
| May 1989 | $1.67 | $22.62 |
| April 1989 | $1.61 | $43.57 |
| March 1989 | $1.53 | $41.43 |
| February 1989 | $1.43 | $38.81 |
| January 1989 | $1.41 | $38.57 |
| December 1988 | $1.45 | $39.76 |
| November 1988 | $1.41 | $38.81 |
| October 1988 | $1.38 | $38.10 |
| September 1988 | $1.41 | $38.81 |
| August 1988 | $1.38 | $37.98 |
| July 1988 | $1.31 | $36.19 |
| June 1988 | $1.27 | $34.88 |
| May 1988 | $1.26 | $34.76 |
| April 1988 | $1.20 | $33.10 |
| March 1988 | $1.16 | $31.90 |
| February 1988 | $1.11 | $30.48 |
| January 1988 | $1.04 | $28.57 |
| December 1987 | $1.03 | $28.33 |
| November 1987 | $0.95 | $26.19 |
| October 1987 | $1.03 | $28.33 |
| September 1987 | $1.30 | $35.83 |
| August 1987 | $1.30 | $35.95 |
| July 1987 | $1.29 | $35.48 |
| June 1987 | $1.21 | $33.33 |
| May 1987 | $1.17 | $32.38 |
| April 1987 | $1.25 | $34.52 |
| March 1987 | $1.26 | $34.76 |
| February 1987 | $1.28 | $35.24 |
| January 1987 | $1.26 | $34.76 |
| December 1986 | $1.19 | $32.86 |
| November 1986 | $1.22 | $33.57 |
| October 1986 | $1.27 | $35 |
| September 1986 | $1.26 | $34.76 |
| August 1986 | $1.27 | $35 |
| July 1986 | $1.40 | $38.57 |
| June 1986 | $1.32 | $36.55 |
| May 1986 | $1.38 | $38.10 |
| April 1986 | $1.42 | $78.57 |
| March 1986 | $1.32 | $73.10 |
| February 1986 | $1.25 | $69.05 |
| January 1986 | $1.07 | $59.17 |
| December 1985 | $1.08 | $59.76 |
| November 1985 | $1.07 | $58.93 |
| October 1985 | $1.01 | $55.71 |
| September 1985 | $0.97 | $53.45 |
| August 1985 | $0.98 | $54.29 |
| July 1985 | $1.04 | $57.62 |
| June 1985 | $1.04 | $57.14 |
| May 1985 | $0.95 | $52.38 |
| April 1985 | $0.86 | $47.38 |
| March 1985 | $0.84 | $46.67 |
| February 1985 | $0.86 | $47.38 |
| January 1985 | $0.85 | $46.91 |
| December 1984 | $0.78 | $42.86 |
| November 1984 | $0.77 | $42.62 |
| October 1984 | $0.75 | $41.43 |
| September 1984 | $0.76 | $42.02 |
| August 1984 | $0.72 | $39.52 |
| July 1984 | $0.69 | $38.33 |
| June 1984 | $0.73 | $40.48 |
| May 1984 | $0.72 | $39.52 |
| April 1984 | $0.77 | $42.38 |
| March 1984 | $0.78 | $43.33 |
| February 1984 | $0.77 | $42.62 |
| January 1984 | $0.78 | $42.86 |
| December 1983 | $0.78 | $43.10 |
| November 1983 | $0.78 | $43.10 |
| October 1983 | $0.70 | $38.81 |
| September 1983 | $0.70 | $38.57 |
| August 1983 | $0.67 | $37.14 |
| July 1983 | $0.66 | $36.67 |
| June 1983 | $0.72 | $39.76 |
| May 1983 | $0.74 | $40.95 |
| April 1983 | $0.69 | $38.10 |
| March 1983 | $0.60 | $33.33 |
| February 1983 | $0.56 | $31.19 |
| January 1983 | $0.53 | $29.52 |
| December 1982 | $0.54 | $29.76 |
| November 1982 | $0.54 | $29.76 |
| October 1982 | $0.53 | $29.29 |
| September 1982 | $0.52 | $28.57 |
| August 1982 | $0.47 | $25.95 |
| July 1982 | $0.46 | $25.24 |
| June 1982 | $0.47 | $25.95 |
| May 1982 | $0.50 | $27.86 |
| April 1982 | $0.49 | $27.14 |
| March 1982 | $0.46 | $25.48 |
| February 1982 | $0.47 | $25.95 |
| January 1982 | $0.46 | $25.24 |
| December 1981 | $0.48 | $26.43 |
| November 1981 | $0.50 | $27.38 |
| October 1981 | $0.44 | $24.05 |
| September 1981 | $0.41 | $22.86 |
| August 1981 | $0.45 | $25 |
| July 1981 | $0.46 | $25.36 |
| June 1981 | $0.46 | $25.24 |
| May 1981 | $0.47 | $26.19 |
| April 1981 | $0.44 | $24.52 |
| March 1981 | $0.43 | $23.81 |
| February 1981 | $0.43 | $23.81 |
| January 1981 | $0.39 | $21.43 |
| December 1980 | $0.38 | $21.19 |
| November 1980 | $0.38 | $20.95 |
| October 1980 | $0.38 | $20.71 |
| September 1980 | $0.36 | $20 |
| August 1980 | $0.37 | $20.48 |
| July 1980 | $0.38 | $20.71 |
| June 1980 | $0.38 | $20.71 |
| May 1980 | $0.39 | $21.67 |
| April 1980 | $0.35 | $19.52 |
| March 1980 | $0.33 | $18.10 |
| February 1980 | $500,490.58 | $1,000,000 |
| January 1980 | $500,490.58 | $1,000,000 |
| December 1979 | $500,490.58 | $1,000,000 |
| November 1979 | $500,490.58 | $1,000,000 |
| October 1979 | $500,490.58 | $1,000,000 |
| September 1979 | $500,490.58 | $1,000,000 |
| August 1979 | $500,490.58 | $1,000,000 |
| July 1979 | $500,490.58 | $1,000,000 |
| June 1979 | $500,490.58 | $1,000,000 |
| May 1979 | $500,490.58 | $1,000,000 |
| April 1979 | $500,490.58 | $1,000,000 |
| March 1979 | $500,490.58 | $1,000,000 |
| February 1979 | $500,490.58 | $1,000,000 |
| January 1979 | $500,490.58 | $1,000,000 |
| December 1978 | $500,490.58 | $1,000,000 |
| November 1978 | $500,490.58 | $1,000,000 |
| October 1978 | $500,490.58 | $1,000,000 |
| September 1978 | $500,490.58 | $1,000,000 |
| August 1978 | $500,490.58 | $1,000,000 |
| July 1978 | $500,490.58 | $1,000,000 |
| June 1978 | $500,490.58 | $1,000,000 |
| May 1978 | $500,490.58 | $1,000,000 |
| April 1978 | $500,490.58 | $1,000,000 |
| March 1978 | $500,490.58 | $1,000,000 |
| February 1978 | $500,490.58 | $1,000,000 |
| January 1978 | $500,490.58 | $1,000,000 |
| December 1977 | $500,490.58 | $1,000,000 |
| November 1977 | $500,490.58 | $1,000,000 |
| October 1977 | $500,490.58 | $1,000,000 |
| September 1977 | $500,490.58 | $1,000,000 |
| August 1977 | $500,490.58 | $1,000,000 |
| July 1977 | $500,490.58 | $1,000,000 |
| June 1977 | $500,490.58 | $1,000,000 |
| May 1977 | $500,490.58 | $1,000,000 |
| April 1977 | $500,490.58 | $1,000,000 |
| March 1977 | $500,490.58 | $1,000,000 |
| February 1977 | $500,490.58 | $1,000,000 |
| January 1977 | $500,490.58 | $1,000,000 |
| December 1976 | $500,490.58 | $1,000,000 |
| November 1976 | $500,490.58 | $1,000,000 |
| October 1976 | $500,490.58 | $1,000,000 |
| September 1976 | $500,490.58 | $1,000,000 |
| August 1976 | $500,490.58 | $1,000,000 |
| July 1976 | $500,490.58 | $1,000,000 |
| June 1976 | $500,490.58 | $1,000,000 |
| May 1976 | $500,490.58 | $1,000,000 |
| April 1976 | $500,490.58 | $1,000,000 |
| March 1976 | $500,490.58 | $1,000,000 |
| February 1976 | $500,490.58 | $1,000,000 |
| January 1976 | $500,490.58 | $1,000,000 |
| December 1975 | $500,490.58 | $1,000,000 |
| November 1975 | $500,490.58 | $1,000,000 |
| October 1975 | $500,490.58 | $1,000,000 |
| September 1975 | $500,490.58 | $1,000,000 |
| August 1975 | $500,490.58 | $1,000,000 |
| July 1975 | $500,490.58 | $1,000,000 |
| June 1975 | $500,490.58 | $1,000,000 |
| May 1975 | $500,490.58 | $1,000,000 |
| April 1975 | $500,490.58 | $1,000,000 |
| March 1975 | $500,490.58 | $1,000,000 |
| February 1975 | $500,490.58 | $1,000,000 |
| January 1975 | $500,490.58 | $1,000,000 |
| December 1974 | $500,490.58 | $1,000,000 |
| November 1974 | $500,490.58 | $1,000,000 |
| October 1974 | $500,490.58 | $1,000,000 |
| September 1974 | $500,490.58 | $1,000,000 |
| August 1974 | $500,490.58 | $1,000,000 |
| July 1974 | $500,490.58 | $1,000,000 |
| June 1974 | $500,490.58 | $1,000,000 |
| May 1974 | $500,490.58 | $1,000,000 |
| April 1974 | $500,490.58 | $1,000,000 |
| March 1974 | $500,490.58 | $1,000,000 |
| February 1974 | $500,490.58 | $1,000,000 |
| January 1974 | $500,490.58 | $1,000,000 |
| December 1973 | $500,490.58 | $1,000,000 |
| November 1973 | $500,490.58 | $1,000,000 |
| October 1973 | $500,490.58 | $1,000,000 |
| September 1973 | $500,490.58 | $1,000,000 |
| August 1973 | $500,490.58 | $1,000,000 |
| July 1973 | $500,490.58 | $1,000,000 |
| June 1973 | $500,490.58 | $1,000,000 |
| May 1973 | $500,490.58 | $1,000,000 |
| April 1973 | $500,490.58 | $1,000,000 |
| March 1973 | $500,490.58 | $1,000,000 |
| February 1973 | $500,490.58 | $1,000,000 |
| January 1973 | $500,490.58 | $1,000,000 |
CBSH
Price: $57.45
52 week price:
Dividend Yield: 1.88%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 29.27%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 4.05 USD
P/E Ratio: 14.41
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 600400
Market Capitalization: 8.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 6.23%
DGR5: 5.49%
DGR10: 7.13%
DGR20: 5.79%