Commerce Bancshares Inc (CBSH) Historical Stock Data
63.03 ↑0.14 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBSH is down -0.22% a day on average. There have been 11 days where Commerce Bancshares Inc closed green and 19 days where CBSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 62.78 | 63.03 | ↑$0.25 (0.40%) | 62.68 | 63.95 | 1.05M |
| 2024-12-19 | 64.06 | 62.89 | ↓$1.17 (-1.83%) | 62.54 | 65.40 | 819.68K |
| 2024-12-18 | 67.03 | 63.87 | ↓$3.16 (-4.71%) | 63.80 | 67.32 | 665.10K |
| 2024-12-17 | 67.34 | 66.71 | ↓$0.63 (-0.94%) | 66.10 | 67.95 | 593.43K |
| 2024-12-16 | 67.09 | 67.81 | ↑$0.72 (1.07%) | 67.08 | 67.89 | 363.02K |
| 2024-12-13 | 67.60 | 67.53 | ↓$0.07 (-0.10%) | 67.05 | 67.79 | 383.76K |
| 2024-12-12 | 68.47 | 67.66 | ↓$0.81 (-1.18%) | 67.53 | 68.68 | 335.17K |
| 2024-12-11 | 68.99 | 68.33 | ↓$0.66 (-0.96%) | 68.27 | 68.99 | 359.31K |
| 2024-12-10 | 68.29 | 68.33 | ↑$0.04 (0.06%) | 67.40 | 68.88 | 496.42K |
| 2024-12-09 | 68.74 | 68.02 | ↓$0.72 (-1.05%) | 68.00 | 68.93 | 440.75K |
| 2024-12-06 | 69.26 | 68.75 | ↓$0.51 (-0.74%) | 68.46 | 69.44 | 408.42K |
| 2024-12-05 | 69.37 | 68.74 | ↓$0.63 (-0.91%) | 68.65 | 69.86 | 513.66K |
| 2024-12-04 | 68.88 | 69.11 | ↑$0.23 (0.33%) | 68.41 | 69.32 | 470.45K |
| 2024-12-03 | 69.00 | 68.75 | ↓$0.25 (-0.36%) | 68.65 | 69.98 | 414.90K |
| 2024-12-02 | 73.74 | 73.15 | ↓$0.59 (-0.80%) | 73.01 | 73.91 | 418.25K |
| 2024-11-29 | 74.40 | 73.75 | ↓$0.65 (-0.87%) | 73.29 | 74.40 | 243.52K |
| 2024-11-27 | 74.35 | 73.88 | ↓$0.47 (-0.63%) | 73.66 | 74.74 | 465.92K |
| 2024-11-26 | 74.34 | 73.96 | ↓$0.38 (-0.51%) | 73.86 | 74.70 | 479.64K |
| 2024-11-25 | 74.37 | 74.36 | ↓$0.01 (-0.01%) | 74.31 | 76.37 | 783.20K |
| 2024-11-22 | 72.31 | 73.70 | ↑$1.39 (1.92%) | 71.89 | 73.82 | 520.14K |
| 2024-11-21 | 71.08 | 71.81 | ↑$0.73 (1.03%) | 71.08 | 72.43 | 339.56K |
| 2024-11-20 | 71.64 | 70.97 | ↓$0.67 (-0.94%) | 70.49 | 71.73 | 429.36K |
| 2024-11-19 | 70.86 | 71.60 | ↑$0.74 (1.04%) | 70.78 | 71.95 | 433.35K |
| 2024-11-18 | 71.67 | 72.11 | ↑$0.44 (0.61%) | 71.54 | 72.50 | 459.31K |
| 2024-11-15 | 71.79 | 71.57 | ↓$0.22 (-0.30%) | 71.07 | 72.23 | 546.97K |
| 2024-11-14 | 72.09 | 71.71 | ↓$0.38 (-0.53%) | 71.45 | 72.67 | 427.38K |
| 2024-11-13 | 72.44 | 71.97 | ↓$0.47 (-0.65%) | 71.90 | 73.31 | 434.29K |
| 2024-11-12 | 71.59 | 72.26 | ↑$0.67 (0.94%) | 71.59 | 72.68 | 519.38K |
| 2024-11-11 | 70.23 | 71.94 | ↑$1.71 (2.43%) | 69.66 | 72.74 | 523.57K |
| 2024-11-08 | 68.40 | 69.45 | ↑$1.05 (1.54%) | 67.70 | 69.75 | 527.51K |
Create an account or log in to view more rows.
$CBSH Shorts talk the talk but cant walk the walk
$CBSH let's gooooooo
$CBSH let’s go down baby 😉
$CBSH finally a pullback
$CBSH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CBSH Keep up the pressure.
$CBSH omg this is bullshit
$CBSH Buy Buy Buy
$CBSH love cooking these little bears on here
$CBSH is anyone really buying this shit