Commerce Bancshares (CBSH) Historical Prices

226 Followers

Time Period

Events

CBSH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	55.79	55.86	55.21	55.74	55.74	+0.31%	532,472	0.55
Nov 12, 2026	55.90	55.90	55.31	55.57	55.57	-0.57%	671,786	0.69
Nov 11, 2026	55.93	55.97	55.36	55.89	55.89	-0.25%	823,110	0.85
Nov 10, 2026	56.07	56.53	55.64	56.03	56.03	+1.80%	717,499	0.74
Nov 09, 2026	55.39	56.71	55.15	56.03	56.03	+1.80%	1,293,805	1.35
Nov 06, 2026	54.75	55.40	54.68	55.04	55.04	-0.33%	856,642	0.90
Nov 05, 2026	56.85	57.49	54.90	55.22	55.22	-1.67%	968,557	1.01
Nov 04, 2026	56.61	57.39	55.75	56.16	56.16	+0.95%	1,119,495	1.18
Nov 03, 2026	55.51	56.17	55.37	55.63	55.63	-0.30%	1,239,181	1.32
Nov 02, 2026	55.23	56.04	55.23	55.80	55.80	+1.34%	1,446,544	1.55
Oct 30, 2026	56.00	56.16	54.98	55.06	55.06	-0.97%	1,045,365	1.12
Oct 29, 2026	55.63	56.12	55.45	55.60	55.60	+1.07%	797,759	0.85
Oct 28, 2026	55.27	55.46	54.51	55.01	55.01	-0.60%	1,254,865	1.34
Oct 27, 2026	55.94	56.18	55.26	55.34	55.34	-0.84%	1,022,953	1.09
Oct 26, 2026	56.62	56.68	55.74	55.81	55.81	-0.46%	918,654	0.97
Oct 23, 2026	56.25	56.63	55.79	56.07	56.07	-0.78%	937,686	0.99
Oct 22, 2026	55.06	56.60	54.98	56.51	56.51	+2.48%	1,062,173	1.12
Oct 21, 2026	55.45	55.97	54.94	55.14	55.14	-0.79%	1,129,193	1.18
Oct 20, 2026	55.11	56.08	55.04	55.58	55.58	+0.85%	1,118,373	1.17
Oct 19, 2026	55.46	56.03	55.03	55.11	55.11	-1.04%	805,803	0.84
Oct 16, 2026	55.84	56.47	55.24	55.69	55.69	+0.23%	972,233	1.01
Oct 15, 2026	54.80	55.63	54.60	55.56	55.56	+2.09%	820,010	0.85
Oct 14, 2026	53.66	54.47	53.59	54.42	54.42	+0.24%	963,499	0.99
Oct 13, 2026	54.83	54.98	54.06	54.29	54.29	-0.51%	1,138,105	1.15
Oct 12, 2026	54.29	54.74	54.28	54.57	54.57	+0.33%	823,169	0.82
Oct 09, 2026	54.42	54.47	54.08	54.39	54.39	-0.40%	773,221	0.77
Oct 08, 2026	53.91	54.76	53.65	54.61	54.61	+1.30%	665,536	0.66
Oct 07, 2026	54.09	54.42	53.49	53.91	53.91	-1.59%	781,866	0.78
Oct 06, 2026	55.23	55.39	54.52	54.78	54.78	-0.65%	662,938	0.65
Oct 05, 2026	55.15	55.75	54.54	55.14	55.14	-0.25%	1,222,432	1.19
Oct 02, 2026	55.09	55.80	55.03	55.28	55.28	+0.82%	813,916	0.79
Oct 01, 2026	54.40	54.90	53.85	54.83	54.83	+0.16%	850,168	0.83
Sep 30, 2026	55.24	55.95	54.68	54.74	54.74	-1.07%	968,630	0.95
Sep 29, 2026	55.67	55.99	55.01	55.33	55.33	-0.98%	753,382	0.74
Sep 28, 2026	56.57	56.57	55.70	55.88	55.88	-0.99%	677,037	0.66
Sep 25, 2026	55.93	56.52	55.81	56.44	56.44	+1.22%	828,152	0.79
Sep 24, 2026	55.90	56.11	55.28	55.76	55.76	+0.31%	1,300,271	1.25
Sep 23, 2026	55.49	56.04	55.44	55.59	55.59	-0.16%	970,775	0.91
Sep 22, 2026	56.65	56.88	55.67	55.68	55.68	-1.54%	1,216,826	1.14
Sep 21, 2026	57.38	57.39	56.54	56.55	56.55	-0.95%	1,130,015	1.06
Sep 18, 2026	57.41	57.48	56.68	57.09	57.09	-0.63%	2,650,967	2.55
Sep 17, 2026	57.70	57.94	57.05	57.45	57.45	+0.30%	969,560	0.93
Sep 16, 2026	58.28	58.50	56.65	57.28	57.28	-2.10%	1,336,586	1.31
Sep 15, 2026	58.77	59.02	58.46	58.51	58.51	-0.24%	919,681	0.88
Sep 14, 2026	58.34	59.10	58.34	58.65	58.65	+0.69%	980,402	0.93
Sep 11, 2026	58.47	58.85	57.93	58.25	58.25	-0.07%	785,984	0.74
Sep 10, 2026	58.27	58.31	57.66	58.29	58.29	+0.34%	1,326,048	1.25
Sep 09, 2026	57.95	58.35	57.56	58.09	58.09	-0.31%	813,904	0.76
Sep 08, 2026	58.84	59.09	58.22	58.27	58.27	-0.16%	1,150,997	1.08
Sep 07, 2026	58.03	58.57	57.95	58.37	58.37	0.00%	0	0.00

Commerce Bancshares historical prices

Commerce Bancshares (CBSH) Historical Prices

Become an Expert with TipRanks Premium