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
2019-01-15 57.71 58.55 57.66 58.34 14,971
2019-01-14 57.82 58.48 57.82 58.06 11,239
2019-01-11 57.62 58.09 57.27 58.03 11,991
2019-01-10 58.09 58.09 57.04 57.75 19,059
2019-01-09 57.13 58.43 57.13 58.18 20,972
2019-01-08 57.79 57.79 56.83 57.68 19,397
2019-01-07 57.45 58.34 57.45 57.82 14,545
2019-01-04 57.23 58.12 57.23 57.72 20,556
2019-01-03 56.11 57.54 56.11 56.67 24,366
2019-01-02 55.94 56.64 55.77 56.26 14,379
2018-12-31 56.26 56.26 55.53 56.06 18,183
2018-12-28 55.66 56.31 55.36 55.46 25,012
2018-12-27 55.11 55.31 53.84 55.20 26,653
2018-12-26 53.74 55.52 53.41 55.42 21,867
2018-12-24 53.98 54.28 53.48 53.50 12,955
2018-12-21 55.07 55.56 54.18 54.23 24,718
2018-12-20 54.92 55.63 54.67 55.16 27,084
2018-12-19 56.81 57.39 55.30 55.73 28,525
2018-12-18 57.90 58.56 56.77 57.05 25,784
2018-12-17 57.93 58.70 57.75 57.78 29,459
2018-12-14 58.21 58.96 57.98 58.09 28,382
2018-12-13 59.36 59.36 58.51 58.51 26,361
2018-12-12 59.44 60.06 59.10 59.22 24,301
2018-12-11 59.71 59.98 58.67 58.83 20,349
2018-12-10 59.69 59.69 58.56 59.18 13,035
2018-12-07 61.09 61.15 59.60 60.14 28,755
2018-12-06 59.96 60.46 59.27 60.45 45,702
2018-12-04 62.87 62.87 59.98 60.60 28,128
2018-12-03 63.26 63.71 62.13 62.76 24,253
2018-11-30 62.36 63.25 62.36 63.09 23,418

» More Commerce Bancshares Stock Price History

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