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
2018-04-18 62.78 63.44 62.77 62.77 36,647
2018-04-17 63.54 63.61 62.29 62.86 47,123
2018-04-16 63.18 63.61 62.81 63.44 65,494
2018-04-13 63.92 64.02 62.36 62.70 45,243
2018-04-12 60.08 63.57 60.08 63.02 71,161
2018-04-11 59.44 59.66 59.09 59.43 32,482
2018-04-10 59.50 60.04 59.19 60.02 62,351
2018-04-09 59.26 60.01 59.03 59.03 19,335
2018-04-06 59.94 60.09 58.46 58.99 29,715
2018-04-05 59.85 60.43 59.57 60.41 24,085
2018-04-03 58.62 59.42 58.62 59.26 30,718
2018-04-02 59.86 59.86 57.89 58.53 20,143
2018-03-29 59.60 59.94 59.09 59.92 20,444
2018-03-28 58.75 59.67 58.525 59.29 18,045
2018-03-27 60.03 60.03 58.46 58.67 13,259
2018-03-26 59.30 59.92 58.78 59.815 16,687
2018-03-23 59.49 59.63 57.88 57.88 55,708
2018-03-22 60.55 61.00 59.91 60.13 54,158
2018-03-21 61.02 61.78 60.99 61.39 16,047
2018-03-20 61.19 61.25 60.94 61.14 12,201
2018-03-19 60.87 61.14 60.43 61.09 14,315
2018-03-16 61.47 61.75 61.24 61.59 33,559
2018-03-15 60.65 61.24 60.61 61.13 20,796
2018-03-14 61.17 61.26 60.42 60.55 21,345
2018-03-13 61.27 61.30 60.89 61.14 17,134
2018-03-12 60.96 61.58 60.82 61.34 22,394
2018-03-09 60.14 61.03 60.03 60.99 12,672
2018-03-08 60.35 60.35 59.41 59.76 13,352
2018-03-07 60.23 60.81 60.18 60.49 13,420
2018-03-06 59.66 60.32 59.29 60.16 21,635

» More Commerce Bancshares Stock Price History

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