Commerce Bancshares Inc. (CBSH)
61.31
-0.96 (-1.54%)
At close: Mar 28, 2025, 1:11 PM
CBSH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 62.74 | 63.07 | 61.99 | 62.27 | -0.42 | -0.67% | 409,966 |
| Mar 26, 2025 | 63.16 | 63.84 | 62.47 | 62.69 | -0.16 | -0.25% | 487,836 |
| Mar 25, 2025 | 62.61 | 63.32 | 62.38 | 62.85 | 0.22 | 0.35% | 559,246 |
| Mar 24, 2025 | 61.86 | 62.83 | 61.42 | 62.63 | 1.39 | 2.27% | 749,941 |
| Mar 21, 2025 | 61.70 | 61.86 | 60.38 | 61.24 | -0.20 | -0.33% | 2,949,267 |
| Mar 20, 2025 | 61.60 | 62.75 | 61.24 | 61.44 | -0.90 | -1.44% | 643,400 |
| Mar 19, 2025 | 61.84 | 63.12 | 61.50 | 62.34 | 0.48 | 0.78% | 682,929 |
| Mar 18, 2025 | 61.66 | 62.25 | 61.24 | 61.86 | 0.03 | 0.05% | 699,400 |
| Mar 17, 2025 | 60.74 | 62.13 | 60.66 | 61.83 | 1.12 | 1.84% | 729,200 |
| Mar 14, 2025 | 59.07 | 60.78 | 59.00 | 60.71 | 1.86 | 3.16% | 577,100 |
| Mar 13, 2025 | 59.64 | 60.35 | 58.81 | 58.85 | -0.83 | -1.39% | 408,000 |
| Mar 12, 2025 | 60.21 | 60.51 | 59.04 | 59.68 | 0.11 | 0.18% | 581,300 |
| Mar 11, 2025 | 60.86 | 61.32 | 59.41 | 59.57 | -1.29 | -2.12% | 797,500 |
| Mar 10, 2025 | 61.53 | 62.75 | 60.74 | 60.86 | -1.36 | -2.19% | 955,619 |
| Mar 7, 2025 | 61.39 | 62.38 | 60.74 | 62.22 | 0.26 | 0.42% | 678,637 |
| Mar 6, 2025 | 62.25 | 62.25 | 61.35 | 61.96 | -0.80 | -1.27% | 563,300 |
| Mar 5, 2025 | 62.74 | 63.29 | 62.15 | 62.76 | 0.01 | 0.02% | 560,800 |
| Mar 4, 2025 | 64.40 | 64.47 | 62.28 | 62.75 | -2.07 | -3.19% | 649,900 |
| Mar 3, 2025 | 65.17 | 66.46 | 64.56 | 64.82 | -0.23 | -0.35% | 609,300 |
| Feb 28, 2025 | 64.35 | 65.08 | 63.98 | 65.05 | 0.96 | 1.50% | 755,846 |
| Feb 27, 2025 | 64.22 | 65.01 | 64.05 | 64.09 | -0.19 | -0.30% | 527,600 |
| Feb 26, 2025 | 64.10 | 65.03 | 63.71 | 64.28 | 0.04 | 0.06% | 447,900 |
| Feb 25, 2025 | 64.54 | 64.89 | 63.92 | 64.24 | 0.15 | 0.23% | 443,900 |
| Feb 24, 2025 | 64.37 | 64.98 | 63.97 | 64.09 | 0.10 | 0.16% | 602,709 |
| Feb 21, 2025 | 65.22 | 65.26 | 63.93 | 63.99 | -0.91 | -1.40% | 519,819 |
| Feb 20, 2025 | 65.77 | 66.00 | 64.34 | 64.90 | -1.01 | -1.53% | 370,000 |
| Feb 19, 2025 | 66.33 | 66.59 | 65.55 | 65.91 | -0.69 | -1.04% | 382,405 |
| Feb 18, 2025 | 65.89 | 66.60 | 65.57 | 66.60 | 0.86 | 1.31% | 424,900 |
| Feb 14, 2025 | 66.54 | 67.07 | 65.74 | 65.74 | -0.70 | -1.05% | 439,300 |
| Feb 13, 2025 | 66.34 | 66.52 | 65.88 | 66.44 | 0.25 | 0.38% | 398,800 |
| Feb 12, 2025 | 66.69 | 67.27 | 66.14 | 66.19 | -1.17 | -1.74% | 508,216 |
| Feb 11, 2025 | 66.62 | 67.43 | 66.15 | 67.36 | 0.63 | 0.94% | 511,100 |
| Feb 10, 2025 | 67.76 | 67.76 | 66.26 | 66.73 | -0.92 | -1.36% | 469,603 |
| Feb 7, 2025 | 68.50 | 68.63 | 66.46 | 67.65 | -0.94 | -1.37% | 629,608 |
| Feb 6, 2025 | 68.68 | 68.87 | 67.57 | 68.59 | 0.23 | 0.34% | 372,045 |
| Feb 5, 2025 | 67.73 | 68.40 | 67.09 | 68.36 | 0.91 | 1.35% | 431,924 |
| Feb 4, 2025 | 65.68 | 67.53 | 65.68 | 67.45 | 1.58 | 2.40% | 474,710 |
| Feb 3, 2025 | 65.82 | 66.65 | 64.91 | 65.87 | -0.93 | -1.39% | 728,429 |
| Jan 31, 2025 | 66.95 | 67.52 | 66.63 | 66.80 | 0.00 | 0.00% | 891,023 |
| Jan 30, 2025 | 66.40 | 67.50 | 66.17 | 66.80 | 0.71 | 1.07% | 429,935 |
| Jan 29, 2025 | 66.61 | 67.44 | 65.67 | 66.09 | -0.52 | -0.78% | 386,202 |
| Jan 28, 2025 | 66.84 | 67.40 | 66.31 | 66.61 | -0.33 | -0.49% | 316,224 |
| Jan 27, 2025 | 66.46 | 67.35 | 66.12 | 66.94 | 0.94 | 1.42% | 381,900 |
| Jan 24, 2025 | 65.66 | 66.43 | 65.08 | 66.00 | 0.24 | 0.36% | 609,600 |
| Jan 23, 2025 | 66.12 | 66.12 | 64.92 | 65.76 | 0.15 | 0.23% | 711,810 |
| Jan 22, 2025 | 66.00 | 67.11 | 65.55 | 65.61 | 0.13 | 0.20% | 875,273 |
| Jan 21, 2025 | 65.15 | 65.91 | 64.91 | 65.48 | 0.63 | 0.97% | 597,900 |
| Jan 17, 2025 | 64.17 | 64.96 | 63.85 | 64.85 | 1.07 | 1.68% | 661,607 |
| Jan 16, 2025 | 64.21 | 64.23 | 63.35 | 63.78 | -0.53 | -0.82% | 531,528 |
| Jan 15, 2025 | 64.90 | 65.51 | 63.57 | 64.31 | 0.85 | 1.34% | 544,859 |