Commerce Bancshares Inc. (CBSH)
64.82
1.36 (2.14%)
At close: Jan 15, 2025, 9:40 AM
CBSH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 62.36 | 63.54 | 62.06 | 63.46 | 1.72 | 2.79% | 490,923 |
| Jan 13, 2025 | 60.82 | 61.84 | 60.69 | 61.74 | 0.59 | 0.96% | 589,719 |
| Jan 10, 2025 | 61.92 | 62.10 | 60.41 | 61.15 | -1.62 | -2.58% | 577,109 |
| Jan 8, 2025 | 62.05 | 63.17 | 61.82 | 62.77 | 0.39 | 0.63% | 418,826 |
| Jan 7, 2025 | 63.20 | 63.54 | 61.88 | 62.38 | -0.44 | -0.70% | 478,124 |
| Jan 6, 2025 | 62.27 | 63.99 | 61.72 | 62.82 | 0.63 | 1.01% | 630,600 |
| Jan 3, 2025 | 61.78 | 62.26 | 60.87 | 62.19 | 0.44 | 0.71% | 386,600 |
| Jan 2, 2025 | 62.57 | 63.17 | 61.65 | 61.75 | -0.56 | -0.90% | 400,400 |
| Dec 31, 2024 | 62.64 | 62.95 | 62.16 | 62.31 | -0.22 | -0.35% | 240,433 |
| Dec 30, 2024 | 62.59 | 62.77 | 62.06 | 62.53 | -0.29 | -0.46% | 499,400 |
| Dec 27, 2024 | 63.16 | 63.62 | 62.25 | 62.82 | -0.77 | -1.21% | 300,019 |
| Dec 26, 2024 | 62.94 | 63.65 | 62.65 | 63.59 | 0.28 | 0.44% | 258,036 |
| Dec 24, 2024 | 62.89 | 63.33 | 62.53 | 63.31 | 0.55 | 0.88% | 111,320 |
| Dec 23, 2024 | 62.68 | 63.04 | 62.37 | 62.76 | -0.27 | -0.43% | 321,100 |
| Dec 20, 2024 | 62.78 | 63.95 | 62.23 | 63.03 | 0.14 | 0.22% | 1,614,000 |
| Dec 19, 2024 | 64.06 | 65.45 | 62.54 | 62.89 | -0.98 | -1.53% | 819,700 |
| Dec 18, 2024 | 67.03 | 67.32 | 63.69 | 63.87 | -2.84 | -4.26% | 665,100 |
| Dec 17, 2024 | 67.34 | 67.95 | 66.07 | 66.71 | -1.10 | -1.62% | 611,300 |
| Dec 16, 2024 | 67.21 | 67.89 | 67.05 | 67.81 | 0.28 | 0.41% | 379,225 |
| Dec 13, 2024 | 67.60 | 67.79 | 67.05 | 67.53 | -0.13 | -0.19% | 384,000 |
| Dec 12, 2024 | 68.47 | 68.68 | 67.53 | 67.66 | -0.67 | -0.98% | 364,500 |
| Dec 11, 2024 | 68.99 | 69.00 | 68.27 | 68.33 | 0.00 | 0.00% | 370,212 |
| Dec 10, 2024 | 68.29 | 68.88 | 67.40 | 68.33 | 0.31 | 0.46% | 510,624 |
| Dec 9, 2024 | 68.85 | 68.93 | 68.00 | 68.02 | -0.73 | -1.06% | 461,735 |
| Dec 6, 2024 | 69.26 | 69.44 | 68.44 | 68.75 | 0.01 | 0.01% | 422,926 |
| Dec 5, 2024 | 69.31 | 69.86 | 68.65 | 68.74 | -0.37 | -0.54% | 526,100 |
| Dec 4, 2024 | 68.88 | 69.32 | 68.41 | 69.11 | 0.36 | 0.52% | 477,525 |
| Dec 3, 2024 | 69.00 | 69.98 | 68.65 | 68.75 | -0.92 | -1.32% | 431,600 |
| Dec 2, 2024 | 70.30 | 70.39 | 69.50 | 69.67 | -0.57 | -0.81% | 466,654 |
| Nov 29, 2024 | 70.86 | 70.86 | 69.80 | 70.24 | -0.12 | -0.17% | 269,677 |
| Nov 27, 2024 | 70.81 | 71.31 | 70.14 | 70.36 | -0.08 | -0.11% | 542,242 |
| Nov 26, 2024 | 70.80 | 71.14 | 70.33 | 70.44 | -0.38 | -0.54% | 518,701 |
| Nov 25, 2024 | 70.83 | 72.75 | 70.74 | 70.82 | 0.63 | 0.90% | 893,655 |
| Nov 22, 2024 | 68.87 | 70.30 | 68.47 | 70.19 | 1.80 | 2.63% | 617,610 |
| Nov 21, 2024 | 67.70 | 68.98 | 67.67 | 68.39 | 0.80 | 1.18% | 365,835 |
| Nov 20, 2024 | 68.14 | 68.43 | 67.13 | 67.59 | -0.60 | -0.88% | 461,370 |
| Nov 19, 2024 | 67.49 | 68.52 | 67.41 | 68.19 | -0.49 | -0.71% | 466,757 |
| Nov 18, 2024 | 68.26 | 69.05 | 68.13 | 68.68 | 0.52 | 0.76% | 492,135 |
| Nov 15, 2024 | 68.30 | 68.79 | 67.69 | 68.16 | -0.14 | -0.20% | 584,041 |
| Nov 14, 2024 | 68.61 | 69.21 | 68.05 | 68.30 | -0.24 | -0.35% | 460,425 |
| Nov 13, 2024 | 68.99 | 69.82 | 68.48 | 68.54 | -0.28 | -0.41% | 475,440 |
| Nov 12, 2024 | 68.18 | 69.22 | 68.18 | 68.82 | 0.31 | 0.45% | 545,380 |
| Nov 11, 2024 | 66.89 | 69.28 | 66.34 | 68.51 | 2.37 | 3.58% | 589,575 |
| Nov 8, 2024 | 65.14 | 66.43 | 64.48 | 66.14 | 1.41 | 2.18% | 588,016 |
| Nov 7, 2024 | 66.27 | 66.29 | 64.50 | 64.73 | -1.90 | -2.85% | 863,341 |
| Nov 6, 2024 | 61.90 | 66.69 | 61.87 | 66.63 | 6.33 | 10.50% | 1,369,410 |
| Nov 5, 2024 | 59.46 | 60.37 | 59.13 | 60.30 | 0.78 | 1.31% | 312,888 |
| Nov 4, 2024 | 59.52 | 59.80 | 58.77 | 59.52 | -0.15 | -0.25% | 471,041 |
| Nov 1, 2024 | 59.70 | 60.50 | 59.54 | 59.67 | 0.15 | 0.25% | 637,256 |
| Oct 31, 2024 | 60.40 | 60.74 | 59.50 | 59.52 | -1.03 | -1.70% | 757,470 |