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
2018-01-18 58.30 58.96 58.30 58.43 36,052
2018-01-17 58.17 58.33 57.65 58.13 19,261
2018-01-16 58.39 58.41 57.32 57.78 36,655
2018-01-12 58.10 58.67 57.97 57.97 22,244
2018-01-11 57.55 58.03 57.52 58.00 14,401
2018-01-10 56.73 57.89 56.73 57.32 18,408
2018-01-09 56.04 56.88 56.04 56.52 26,299
2018-01-08 55.97 55.99 55.74 55.77 15,744
2018-01-05 55.82 56.16 55.71 56.13 31,038
2018-01-04 56.20 56.47 55.67 55.67 14,416
2018-01-03 55.82 55.89 55.34 55.75 18,146
2018-01-02 56.23 56.50 55.66 55.83 20,420
2017-12-29 56.59 56.59 55.94 55.94 9,757
2017-12-28 56.39 56.57 56.33 56.52 23,913
2017-12-27 56.24 56.56 56.21 56.32 19,316
2017-12-26 56.89 56.89 55.97 56.47 13,345
2017-12-22 56.59 56.76 56.31 56.65 9,018
2017-12-21 56.39 56.86 56.17 56.77 10,533
2017-12-20 56.59 56.59 55.47 56.19 8,943
2017-12-19 56.56 56.60 56.26 56.47 10,070
2017-12-18 56.44 56.74 56.24 56.45 13,365
2017-12-15 54.87 56.50 54.87 55.62 15,239
2017-12-14 55.07 55.38 54.26 54.26 20,909
2017-12-13 55.21 55.81 54.97 54.97 28,086
2017-12-12 55.23 55.66 55.21 55.36 13,065
2017-12-11 55.47 55.54 54.96 54.96 9,245
2017-12-08 55.94 55.94 55.61 55.71 8,402
2017-12-07 55.49 55.92 55.47 55.79 12,614
2017-12-06 55.99 56.29 55.68 55.68 6,531
2017-12-05 56.87 57.24 56.15 56.23 10,405

» More Commerce Bancshares Stock Price History

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