Commerce Bancshares Inc (CBSH) Historical Stock Data
56.14 ↑0.04 (0.07%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CBSH is up 0.18% a day on average. There have been 16 days where Commerce Bancshares Inc closed green and 14 days where CBSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.71 | 56.14 | ↓$0.57 (-1.01%) | 55.78 | 57.00 | 350K |
| 2024-05-02 | 56.08 | 56.10 | ↑$0.02 (0.04%) | 55.32 | 56.31 | 353.75K |
| 2024-05-01 | 54.93 | 55.76 | ↑$0.83 (1.51%) | 54.93 | 56.40 | 502.42K |
| 2024-04-30 | 54.49 | 54.68 | ↑$0.19 (0.35%) | 54.30 | 55.21 | 590.89K |
| 2024-04-29 | 55.47 | 54.79 | ↓$0.68 (-1.23%) | 54.78 | 55.69 | 393.29K |
| 2024-04-26 | 55.13 | 55.41 | ↑$0.28 (0.51%) | 55.13 | 56.13 | 300.17K |
| 2024-04-25 | 55.71 | 55.44 | ↓$0.27 (-0.48%) | 54.77 | 55.71 | 331.17K |
| 2024-04-24 | 54.51 | 55.92 | ↑$1.41 (2.59%) | 54.51 | 56.00 | 404.81K |
| 2024-04-23 | 54.87 | 55.10 | ↑$0.23 (0.42%) | 54.45 | 55.92 | 412.10K |
| 2024-04-22 | 54.00 | 54.92 | ↑$0.92 (1.70%) | 53.61 | 55.33 | 444.15K |
| 2024-04-19 | 53.40 | 53.85 | ↑$0.45 (0.84%) | 53.12 | 54.57 | 772.61K |
| 2024-04-18 | 52.97 | 53.10 | ↑$0.13 (0.25%) | 52.30 | 53.37 | 493.24K |
| 2024-04-17 | 53.23 | 53.07 | ↓$0.16 (-0.30%) | 52.60 | 53.48 | 810.41K |
| 2024-04-16 | 51.70 | 52.01 | ↑$0.31 (0.60%) | 51.00 | 53.11 | 873.51K |
| 2024-04-15 | 51.72 | 51.23 | ↓$0.49 (-0.95%) | 50.92 | 52.32 | 575.62K |
| 2024-04-12 | 51.30 | 51.41 | ↑$0.11 (0.21%) | 51.14 | 51.70 | 320.67K |
| 2024-04-11 | 52.19 | 51.76 | ↓$0.43 (-0.82%) | 51.01 | 52.45 | 360.80K |
| 2024-04-10 | 52.90 | 51.93 | ↓$0.97 (-1.83%) | 51.43 | 52.90 | 619.88K |
| 2024-04-09 | 54.00 | 53.86 | ↓$0.14 (-0.26%) | 53.60 | 54.64 | 526.62K |
| 2024-04-08 | 53.13 | 54.00 | ↑$0.87 (1.64%) | 53.05 | 54.40 | 0.94M |
| 2024-04-05 | 52.30 | 52.94 | ↑$0.64 (1.22%) | 52.29 | 53.14 | 513.55K |
| 2024-04-04 | 52.96 | 52.56 | ↓$0.40 (-0.76%) | 52.56 | 53.38 | 666.48K |
| 2024-04-03 | 51.70 | 52.28 | ↑$0.58 (1.12%) | 51.67 | 52.47 | 573.44K |
| 2024-04-02 | 52.24 | 52.00 | ↓$0.24 (-0.46%) | 51.54 | 52.26 | 440.40K |
| 2024-04-01 | 53.35 | 52.43 | ↓$0.92 (-1.72%) | 51.99 | 53.35 | 367.62K |
| 2024-03-28 | 53.22 | 53.20 | ↓$0.02 (-0.04%) | 52.86 | 53.57 | 394.90K |
| 2024-03-27 | 51.50 | 53.33 | ↑$1.83 (3.55%) | 51.50 | 53.34 | 338.82K |
| 2024-03-26 | 51.71 | 51.49 | ↓$0.22 (-0.43%) | 51.11 | 51.71 | 356.90K |
| 2024-03-25 | 51.17 | 51.39 | ↑$0.22 (0.43%) | 51.09 | 51.69 | 201.66K |
| 2024-03-22 | 51.76 | 51.07 | ↓$0.69 (-1.33%) | 50.84 | 51.78 | 365.30K |
Create an account or log in to view more rows.
$CBSH Keep up the pressure.
$CBSH omg this is bullshit
$CBSH Buy Buy Buy
$CBSH love cooking these little bears on here
$CBSH is anyone really buying this shit
$CBSH BUY BUY BUY BUY
$CBSH what’s next bulls
$CBSH only getting stronger
$CBSH come back next earning
$CBSH out of the way