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
2017-11-20 55.65 56.39 55.65 56.32 6,927
2017-11-17 55.29 56.09 55.28 56.07 5,554
2017-11-16 55.99 56.14 55.57 55.67 9,892
2017-11-15 54.88 55.87 54.88 55.70 11,473
2017-11-14 55.80 55.97 55.38 55.64 12,479
2017-11-13 54.76 55.85 54.76 55.83 9,208
2017-11-10 55.31 55.60 55.07 55.27 7,892
2017-11-09 55.47 55.50 54.71 54.97 18,012
2017-11-08 55.87 55.87 55.40 55.42 11,862
2017-11-07 57.83 57.85 56.05 56.175 12,782
2017-11-06 57.68 57.85 57.55 57.67 16,591
2017-11-03 57.77 57.93 57.63 57.77 22,619
2017-11-02 57.37 58.23 57.37 58.08 15,148
2017-11-01 58.31 58.31 57.58 57.75 35,103
2017-10-31 57.69 58.48 57.69 58.24 29,567
2017-10-30 58.32 58.46 57.65 57.68 17,764
2017-10-27 58.52 58.73 58.28 58.67 25,124
2017-10-26 58.19 58.58 58.05 58.58 19,151
2017-10-25 58.545 58.545 57.39 57.88 20,182
2017-10-24 58.11 58.43 57.88 58.24 20,015
2017-10-23 58.02 58.08 57.68 57.72 9,942
2017-10-20 58.11 58.23 57.79 57.92 12,972
2017-10-19 56.67 57.73 56.67 57.45 13,861
2017-10-18 56.72 57.34 56.68 57.06 14,617
2017-10-17 56.95 56.96 56.42 56.42 23,901
2017-10-16 56.54 57.01 56.50 57.01 22,126
2017-10-13 56.05 57.01 55.94 56.48 29,306
2017-10-12 56.79 57.02 56.39 56.69 64,254
2017-10-11 58.05 58.43 57.92 58.01 17,937
2017-10-10 58.32 58.51 57.88 58.34 12,338

» More Commerce Bancshares Stock Price History

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