CBSH
Commerce Bancshares, Inc. CBSH
$59.14
-0.26
(-0.44%)
Extended · +1.50σ
Price alert —
Loading…
Sign in to get a one-time email the moment CBSH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $59.59 | $60.18 | $58.95 | $59.14 | 1.3M |
| 2026-07-16 | $58.97 | $60.76 | $58.36 | $59.40 | 2.2M |
| 2026-07-15 | $57.93 | $58.57 | $57.77 | $58.16 | 1.3M |
| 2026-07-14 | $58.17 | $58.67 | $57.77 | $57.91 | 1.1M |
| 2026-07-13 | $58.63 | $58.77 | $58.21 | $58.49 | 1.0M |
| 2026-07-10 | $58.37 | $58.67 | $58.13 | $58.37 | 0.7M |
| 2026-07-09 | $57.69 | $58.57 | $57.47 | $58.27 | 1.0M |
| 2026-07-08 | $58.70 | $58.70 | $57.04 | $57.59 | 2.3M |
| 2026-07-07 | $58.83 | $59.27 | $58.82 | $58.84 | 0.8M |
| 2026-07-06 | $58.33 | $58.93 | $58.20 | $58.74 | 0.9M |
| 2026-07-02 | $59.01 | $59.21 | $57.79 | $58.03 | 1.3M |
| 2026-07-01 | $57.75 | $58.91 | $57.53 | $58.74 | 1.2M |
| 2026-06-30 | $57.88 | $58.35 | $57.63 | $57.75 | 1.4M |
| 2026-06-29 | $57.99 | $58.43 | $57.54 | $58.09 | 1.4M |
| 2026-06-26 | $57.75 | $57.93 | $57.40 | $57.79 | 2.3M |
| 2026-06-25 | $56.54 | $57.77 | $56.53 | $57.44 | 1.2M |
| 2026-06-24 | $55.96 | $56.78 | $55.93 | $56.62 | 1.3M |
| 2026-06-23 | $55.20 | $56.07 | $54.95 | $55.96 | 1.0M |
| 2026-06-22 | $54.87 | $55.55 | $54.86 | $55.08 | 1.1M |
| 2026-06-18 | $55.04 | $55.50 | $54.55 | $54.73 | 2.4M |
| 2026-06-17 | $55.09 | $55.74 | $54.32 | $54.72 | 1.8M |
| 2026-06-16 | $54.99 | $55.52 | $54.85 | $55.25 | 1.2M |
| 2026-06-15 | $55.75 | $56.00 | $54.62 | $54.72 | 1.3M |
| 2026-06-12 | $55.39 | $55.87 | $55.26 | $55.82 | 1.1M |
| 2026-06-11 | $54.75 | $55.26 | $54.41 | $55.08 | 1.1M |
| 2026-06-10 | $54.00 | $54.91 | $53.94 | $54.56 | 1.7M |
| 2026-06-09 | $53.56 | $54.86 | $53.56 | $53.88 | 2.0M |
| 2026-06-08 | $53.05 | $53.72 | $53.05 | $53.41 | 1.3M |
| 2026-06-05 | $52.46 | $53.34 | $52.10 | $53.05 | 1.4M |
| 2026-06-04 | $52.06 | $52.75 | $51.95 | $52.45 | 1.2M |
| 2026-06-03 | $51.83 | $52.00 | $51.08 | $51.36 | 1.2M |
| 2026-06-02 | $51.19 | $52.34 | $51.14 | $52.02 | 1.4M |
| 2026-06-01 | $51.80 | $52.14 | $51.33 | $51.45 | 1.0M |
| 2026-05-29 | $51.79 | $52.45 | $51.69 | $52.22 | 1.0M |
| 2026-05-28 | $51.80 | $52.22 | $51.47 | $52.01 | 1.2M |
| 2026-05-27 | $52.46 | $52.49 | $51.74 | $51.95 | 0.8M |
| 2026-05-26 | $52.37 | $53.00 | $52.16 | $52.41 | 1.1M |
| 2026-05-22 | $52.24 | $52.50 | $51.97 | $52.37 | 1.0M |
| 2026-05-21 | $52.03 | $52.57 | $49.62 | $52.19 | 1.2M |
| 2026-05-20 | $51.81 | $52.64 | $51.43 | $52.27 | 1.1M |
| 2026-05-19 | $51.93 | $52.28 | $51.42 | $51.78 | 1.0M |
| 2026-05-18 | $51.08 | $52.04 | $51.04 | $51.91 | 1.1M |
| 2026-05-15 | $51.22 | $51.51 | $50.47 | $50.95 | 1.4M |
| 2026-05-14 | $50.73 | $51.48 | $50.73 | $51.04 | 1.0M |
| 2026-05-13 | $50.89 | $51.17 | $50.16 | $50.32 | 1.2M |
| 2026-05-12 | $51.11 | $51.44 | $50.05 | $51.14 | 1.1M |
| 2026-05-11 | $51.98 | $52.09 | $50.75 | $50.98 | 1.2M |
| 2026-05-08 | $52.42 | $52.49 | $51.54 | $51.89 | 1.0M |
| 2026-05-07 | $52.70 | $53.00 | $52.30 | $52.48 | 1.1M |
| 2026-05-06 | $52.47 | $53.09 | $52.41 | $52.53 | 1.4M |
| 2026-05-05 | $51.86 | $52.31 | $51.64 | $52.13 | 1.1M |
| 2026-05-04 | $51.62 | $52.34 | $51.62 | $51.74 | 1.0M |
| 2026-05-01 | $51.87 | $52.45 | $51.60 | $52.03 | 1.2M |
| 2026-04-30 | $50.93 | $52.21 | $50.91 | $52.03 | 1.6M |
| 2026-04-29 | $51.83 | $52.04 | $51.02 | $51.23 | 1.0M |
| 2026-04-28 | $51.69 | $52.18 | $51.23 | $51.97 | 1.5M |
| 2026-04-27 | $50.56 | $51.31 | $50.54 | $51.02 | 0.7M |
| 2026-04-24 | $51.48 | $51.77 | $50.43 | $50.56 | 1.0M |
| 2026-04-23 | $50.88 | $51.82 | $50.68 | $51.57 | 1.3M |
| 2026-04-22 | $50.83 | $51.00 | $50.19 | $50.60 | 1.3M |
| 2026-04-21 | $51.32 | $51.79 | $50.01 | $50.59 | 2.0M |
| 2026-04-20 | $51.01 | $52.03 | $50.51 | $51.40 | 1.4M |
| 2026-04-17 | $50.89 | $51.71 | $50.28 | $51.13 | 2.2M |
| 2026-04-16 | $50.54 | $50.84 | $50.23 | $50.45 | 1.3M |
| 2026-04-15 | $50.72 | $51.01 | $50.31 | $50.69 | 1.0M |
| 2026-04-14 | $50.62 | $50.99 | $50.35 | $50.68 | 1.0M |
| 2026-04-13 | $50.47 | $50.95 | $50.08 | $50.91 | 1.2M |
| 2026-04-10 | $51.04 | $51.15 | $50.39 | $50.48 | 1.1M |
| 2026-04-09 | $50.51 | $51.44 | $50.33 | $51.19 | 0.8M |
| 2026-04-08 | $50.76 | $51.37 | $50.72 | $50.80 | 1.3M |
| 2026-04-07 | $49.81 | $50.49 | $49.80 | $49.97 | 1.1M |
| 2026-04-06 | $49.66 | $50.20 | $49.53 | $49.97 | 0.8M |
| 2026-04-02 | $49.09 | $49.94 | $48.74 | $49.88 | 0.9M |
| 2026-04-01 | $49.26 | $49.88 | $49.21 | $49.28 | 0.9M |
| 2026-03-31 | $48.82 | $49.67 | $48.40 | $49.20 | 1.3M |
| 2026-03-30 | $48.20 | $48.66 | $48.02 | $48.22 | 0.8M |
| 2026-03-27 | $48.71 | $48.71 | $48.00 | $48.07 | 0.8M |
| 2026-03-26 | $48.37 | $49.04 | $48.37 | $48.99 | 0.8M |
| 2026-03-25 | $48.78 | $49.13 | $47.93 | $48.54 | 0.8M |
| 2026-03-24 | $47.66 | $48.96 | $47.63 | $48.44 | 1.2M |
| 2026-03-23 | $48.64 | $48.93 | $47.85 | $48.10 | 1.4M |
| 2026-03-20 | $47.55 | $47.96 | $47.33 | $47.68 | 4.1M |
| 2026-03-19 | $47.49 | $47.90 | $46.99 | $47.58 | 1.4M |
| 2026-03-18 | $47.82 | $47.87 | $47.28 | $47.50 | 1.5M |
| 2026-03-17 | $48.44 | $49.18 | $47.58 | $47.82 | 1.0M |
| 2026-03-16 | $48.00 | $48.50 | $47.88 | $47.95 | 1.1M |
| 2026-03-13 | $47.68 | $47.94 | $47.28 | $47.65 | 1.1M |
| 2026-03-12 | $47.58 | $48.08 | $47.38 | $47.49 | 1.2M |
| 2026-03-11 | $48.64 | $48.96 | $47.96 | $48.30 | 1.3M |
| 2026-03-10 | $49.47 | $50.09 | $48.82 | $48.89 | 1.7M |
| 2026-03-09 | $50.20 | $50.20 | $48.58 | $49.60 | 1.5M |
| 2026-03-06 | $50.29 | $50.62 | $49.35 | $50.36 | 1.2M |
| 2026-03-05 | $51.93 | $52.18 | $51.26 | $51.51 | 1.0M |
| 2026-03-04 | $51.70 | $52.33 | $51.52 | $52.25 | 1.4M |
| 2026-03-03 | $50.93 | $51.84 | $50.17 | $51.61 | 1.4M |
| 2026-03-02 | $50.38 | $52.02 | $49.81 | $51.74 | 2.2M |
| 2026-02-27 | $52.47 | $52.74 | $50.86 | $50.99 | 2.1M |
| 2026-02-26 | $53.06 | $54.08 | $52.80 | $53.33 | 1.2M |
| 2026-02-25 | $52.55 | $53.13 | $52.28 | $52.87 | 0.9M |
| 2026-02-24 | $52.23 | $52.55 | $51.39 | $52.20 | 1.2M |
| 2026-02-23 | $53.94 | $54.42 | $51.74 | $52.24 | 1.6M |
| 2026-02-20 | $53.64 | $54.20 | $52.87 | $54.03 | 1.5M |
| 2026-02-19 | $52.87 | $53.77 | $52.76 | $53.68 | 1.5M |
| 2026-02-18 | $53.01 | $53.89 | $52.91 | $53.16 | 1.7M |
| 2026-02-17 | $53.84 | $54.65 | $52.89 | $53.01 | 1.4M |
| 2026-02-13 | $53.72 | $54.02 | $53.30 | $53.60 | 1.3M |
| 2026-02-12 | $55.05 | $55.50 | $52.92 | $53.90 | 1.6M |
| 2026-02-11 | $55.15 | $55.69 | $54.42 | $54.73 | 1.2M |
| 2026-02-10 | $55.00 | $55.51 | $54.42 | $54.91 | 1.0M |
| 2026-02-09 | $54.77 | $55.84 | $54.75 | $55.23 | 1.9M |
| 2026-02-06 | $54.78 | $55.31 | $54.71 | $55.17 | 1.3M |
| 2026-02-05 | $54.30 | $54.84 | $53.56 | $54.39 | 1.5M |
| 2026-02-04 | $53.68 | $54.81 | $53.68 | $54.31 | 1.2M |
| 2026-02-03 | $52.90 | $54.33 | $52.68 | $53.59 | 1.3M |
| 2026-02-02 | $52.64 | $53.53 | $52.35 | $53.23 | 1.5M |
| 2026-01-30 | $52.82 | $53.10 | $52.25 | $52.64 | 1.7M |
| 2026-01-29 | $52.96 | $53.15 | $52.21 | $52.87 | 1.4M |
| 2026-01-28 | $52.02 | $53.00 | $51.56 | $52.66 | 1.8M |
| 2026-01-27 | $52.83 | $53.02 | $52.04 | $52.09 | 1.2M |
| 2026-01-26 | $53.05 | $53.29 | $52.39 | $52.78 | 1.4M |
| 2026-01-23 | $54.24 | $54.40 | $52.98 | $53.21 | 1.7M |
| 2026-01-22 | $54.38 | $56.06 | $54.18 | $54.43 | 1.7M |
| 2026-01-21 | $53.77 | $55.50 | $53.69 | $55.11 | 1.5M |
| 2026-01-20 | $53.91 | $54.44 | $53.42 | $53.48 | 0.9M |