Commerce Bancshares Inc (CBSH) Historical Stock Data
70.97 ↓0.63 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBSH is up 0.49% a day on average. There have been 20 days where Commerce Bancshares Inc closed green and 10 days where CBSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 69.25 | 67.97 | ↓$1.28 (-1.85%) | 67.73 | 69.60 | 822.17K |
| 2024-11-06 | 65.00 | 69.96 | ↑$4.96 (7.63%) | 64.97 | 70.02 | 1.24M |
| 2024-11-05 | 62.43 | 63.31 | ↑$0.88 (1.41%) | 62.09 | 63.39 | 273.85K |
| 2024-11-04 | 62.50 | 62.50 | ↑$0.00 (0.00%) | 61.72 | 62.79 | 427.59K |
| 2024-11-01 | 62.68 | 62.65 | ↓$0.03 (-0.05%) | 62.52 | 63.53 | 532.74K |
| 2024-10-31 | 63.41 | 62.50 | ↓$0.91 (-1.44%) | 62.47 | 63.78 | 679.61K |
| 2024-10-30 | 62.20 | 63.58 | ↑$1.38 (2.22%) | 62.20 | 63.94 | 504.71K |
| 2024-10-29 | 62.20 | 62.45 | ↑$0.25 (0.40%) | 62.13 | 62.69 | 554.72K |
| 2024-10-28 | 61.65 | 62.28 | ↑$0.63 (1.02%) | 61.59 | 62.45 | 443.99K |
| 2024-10-25 | 61.74 | 61.20 | ↓$0.54 (-0.87%) | 61.08 | 61.88 | 527.99K |
| 2024-10-24 | 61.94 | 61.53 | ↓$0.41 (-0.66%) | 61.12 | 62.25 | 652.05K |
| 2024-10-23 | 61.33 | 61.90 | ↑$0.57 (0.93%) | 60.92 | 61.98 | 586.77K |
| 2024-10-21 | 61.28 | 61.35 | ↑$0.07 (0.11%) | 61.07 | 62.03 | 0.93M |
| 2024-10-18 | 61.17 | 61.28 | ↑$0.11 (0.18%) | 60.31 | 61.33 | 576.12K |
| 2024-10-17 | 63.90 | 61.11 | ↓$2.79 (-4.37%) | 60.75 | 63.90 | 795.22K |
| 2024-10-16 | 61.48 | 61.66 | ↑$0.18 (0.29%) | 61.39 | 62.38 | 0.93M |
| 2024-10-15 | 60.63 | 61.11 | ↑$0.48 (0.79%) | 60.22 | 61.62 | 603.48K |
| 2024-10-14 | 59.60 | 60.29 | ↑$0.69 (1.16%) | 59.41 | 60.37 | 442.89K |
| 2024-10-11 | 58.76 | 59.90 | ↑$1.14 (1.94%) | 58.76 | 60.40 | 486.36K |
| 2024-10-10 | 58.17 | 58.36 | ↑$0.19 (0.33%) | 57.85 | 58.44 | 426.87K |
| 2024-10-09 | 57.58 | 58.36 | ↑$0.78 (1.35%) | 57.58 | 58.64 | 510.89K |
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