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
2018-10-12 61.84 62.11 59.97 61.83 59,011
2018-10-11 64.06 64.57 63.02 63.02 79,840
2018-10-10 65.63 66.16 65.17 65.17 69,171
2018-10-09 65.66 65.91 65.28 65.28 33,617
2018-10-08 65.25 66.28 65.25 66.06 12,789
2018-10-05 65.79 65.87 65.07 65.53 19,315
2018-10-04 66.55 66.56 65.60 66.12 22,070
2018-10-03 65.66 66.88 65.62 66.76 20,961
2018-10-02 64.88 65.00 64.66 64.95 23,325
2018-10-01 66.49 66.53 65.51 65.51 16,605
2018-09-28 66.42 66.49 65.92 66.00 21,751
2018-09-27 66.71 66.78 66.16 66.23 22,461
2018-09-26 67.57 67.57 66.68 66.68 18,345
2018-09-25 68.16 68.16 67.87 67.98 13,074
2018-09-24 68.20 68.26 67.98 68.01 24,746
2018-09-21 68.995 69.09 68.65 69.08 47,540
2018-09-20 69.41 69.72 69.12 69.12 30,558
2018-09-19 68.96 69.19 68.74 68.93 21,074
2018-09-18 68.20 68.56 67.99 68.42 21,511
2018-09-17 69.30 69.30 68.07 68.25 21,896
2018-09-14 69.38 69.47 69.03 69.22 16,124
2018-09-13 70.00 70.00 68.99 68.99 14,455
2018-09-12 70.90 71.01 69.72 69.83 11,597
2018-09-11 71.31 71.83 71.21 71.31 16,127
2018-09-10 71.68 71.79 71.27 71.40 17,847
2018-09-07 71.32 71.58 71.09 71.42 12,351
2018-09-06 71.71 71.72 71.33 71.51 17,467
2018-09-05 71.56 72.09 71.56 71.69 10,791
2018-09-04 71.08 71.60 70.95 71.33 5,375
2018-08-31 70.37 71.15 70.37 71.07 14,319

» More Commerce Bancshares Stock Price History

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