COMMERCE BANCSHARES Historical Stock Price

Below is the stock price history for Commerce Bancshares CBSH. Data is recorded each day for the historical open, high, low, close and volume. The Commerce Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Commerce Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 67.64 68.51 67.64 68.44 31,485
2018-07-13 67.97 68.88 67.42 67.48 42,882
2018-07-12 70.50 70.50 66.75 67.93 76,797
2018-07-11 65.78 66.77 65.78 66.395 38,048
2018-07-10 66.95 66.95 65.55 66.31 35,684
2018-07-09 65.79 67.00 65.53 66.87 23,577
2018-07-06 64.46 65.41 64.46 65.14 11,956
2018-07-05 64.81 64.99 64.52 64.79 25,187
2018-07-03 65.63 65.66 64.84 64.84 9,928
2018-07-02 64.77 65.25 64.57 65.23 19,552
2018-06-29 65.41 65.82 64.80 64.80 21,186
2018-06-28 65.06 65.10 64.38 64.73 24,779
2018-06-27 65.82 65.90 64.88 64.88 40,506
2018-06-26 65.45 66.03 65.22 65.91 23,436
2018-06-25 66.10 66.10 65.12 65.73 16,823
2018-06-22 66.76 66.93 65.87 66.16 13,191
2018-06-21 66.68 66.90 66.01 66.43 13,299
2018-06-20 66.54 66.78 66.08 66.66 15,396
2018-06-19 65.50 66.34 65.38 66.17 13,678
2018-06-18 65.26 65.88 65.14 65.87 18,646
2018-06-15 65.14 66.28 64.94 65.80 40,389
2018-06-14 65.10 65.51 64.71 65.50 16,309
2018-06-13 65.66 65.89 64.91 65.44 19,930
2018-06-12 65.95 66.00 65.08 65.34 18,718
2018-06-11 67.14 67.14 65.77 66.01 11,569
2018-06-08 66.73 67.00 66.53 66.94 14,709
2018-06-07 67.22 67.25 66.39 66.84 10,355
2018-06-06 66.35 67.12 66.22 67.03 16,601
2018-06-05 66.05 66.07 65.55 66.07 16,548
2018-06-04 65.26 66.05 65.14 65.98 14,168

» More Commerce Bancshares Stock Price History

To see other companies like Commerce Bancshares (CBSH), view our stock market today for news, and other data.