FRA, CB5 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, CB5: Commerce Bancshares Inc

26 Aug 2025

LAST: 53.00	CHANGE: 0.50	OPEN: 53.00	HIGH: 53.00	ASK: 0.00	VOLUME: 4
LAST: 53.00	CHG(%): 0.93	PREV: 53.50	LOW: 53.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	53.00	53.00	53.00	53.00	4
25 Aug 25	53.50	53.50	53.50	53.50	4
22 Aug 25	53.00	53.00	53.00	53.00	4
21 Aug 25	53.00	53.00	53.00	53.00	4
20 Aug 25	53.00	53.00	53.00	53.00	4
19 Aug 25	52.50	52.50	52.50	52.50	4
18 Aug 25	52.00	52.00	52.00	52.00	4
15 Aug 25	53.00	53.00	53.00	53.00	4
14 Aug 25	53.00	53.00	53.00	53.00	4
13 Aug 25	52.50	52.50	52.50	52.50	4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	53.10
MA10:	52.85
MA20:	52.49
MA50:	53.29
MA100:	53.81
MA200:	58.09
STO9:	66.67
STO14:	80.00
RSI14:	62.12
WPR14:	-20.00
MTM14:	1.32
ROC14:	0.03
ATR:	0.41
Week High:	53.50
Week Low:	52.50
Month High:	53.89
Month Low:	51.00
Year High:	72.49
Year Low:	48.13
Volatility:	23.02

RECENT SPLITS

Date	Ratio
03 Dec 2024	1.05-1
01 Dec 2023	1.05-1
01 Dec 2022	1.05-1
01 Dec 2021	1.05-1
01 Dec 2020	1.05-1
02 Dec 2019	1.05-1
29 Nov 2018	105-100
29 Nov 2017	105-100
30 Nov 2016	105-100
24 Nov 2015	105-100

RECENT DIVIDENDS

Date	Amount
06 Jun 2025	$0.24
07 Mar 2025	$0.24
03 Dec 2024	$0.23
05 Sep 2024	$0.22
05 Jun 2024	$0.22
06 Mar 2024	$0.22
01 Dec 2023	$0.22
05 Sep 2023	$0.21
02 Jun 2023	$0.21
06 Mar 2023	$0.21