Commerce Bancshares Inc (CBSHP) Historical Stock Data
Historical Data
In the past 30 trading days, CBSHP is down -0.03% a day on average. There have been 20 days where Commerce Bancshares Inc closed green and 10 days where CBSHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-09-21 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-18 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-17 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-16 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-15 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-14 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-11 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-10 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-09 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-08 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-04 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-03 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-02 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-09-01 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2020-08-31 | 25.01 | 25.00 | ↓$0.00 (-0.02%) | 25.00 | 25.01 | 10.61K |
| 2020-08-28 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 6.90K |
| 2020-08-27 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.99 | 25.01 | 3.40K |
| 2020-08-26 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 10.80K |
| 2020-08-25 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.99 | 25.00 | 4.20K |
| 2020-08-24 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 10.60K |
| 2020-08-21 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 2.50K |
| 2020-08-20 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.99 | 25.00 | 9.40K |
| 2020-08-19 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.99 | 25.06 | 16.20K |
| 2020-08-18 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 24.99 | 25.01 | 10.60K |
| 2020-08-17 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 25.00 | 25.01 | 19.20K |
| 2020-08-14 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 24.99 | 25.01 | 14.80K |
| 2020-08-13 | 25.16 | 25.01 | ↓$0.15 (-0.60%) | 24.99 | 25.16 | 27.90K |
| 2020-08-12 | 25.37 | 25.35 | ↓$0.02 (-0.08%) | 25.35 | 25.38 | 7.10K |
| 2020-08-11 | 25.36 | 25.37 | ↑$0.01 (0.04%) | 25.35 | 25.38 | 20.20K |
| 2020-08-10 | 25.38 | 25.36 | ↓$0.02 (-0.08%) | 25.35 | 25.38 | 31K |
Create an account or log in to view more rows.
$CBSHP holding unfortunately lol
$CBSHP ready to explode
$CBSHP Just buy and hold
$CBSHP wtf is that dump
$CBSHP Up! Up! Up! Up! Up! Up! Up!
$CBSHP Buy the dip
$CBSHP lock and load
$CBSHP just added more
$CBSHP Bearish..
$CBSHP id rather have a dip then rip than a gap and crap