Commerce Bancshares Inc (CBSH) Historical Stock Data

67.08 ↓0.71 (-1.05%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, CBSH is up 0.01% a day on average. There have been 17 days where Commerce Bancshares Inc closed green and 13 days where CBSH closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0767.5567.08↓$0.47 (-0.70%)66.8367.90262.77K
2022-12-0668.4867.79↓$0.69 (-1.01%)67.5468.79359.82K
2022-12-0570.2368.43↓$1.80 (-2.56%)67.9170.23276.79K
2022-12-0270.0570.64↑$0.59 (0.84%)70.0570.96292.34K
2022-12-0171.8770.80↓$1.07 (-1.49%)70.3171.87380.91K
2022-11-3073.1974.92↑$1.73 (2.36%)72.0275.16444.15K
2022-11-2973.0573.35↑$0.30 (0.41%)73.0273.74204.10K
2022-11-2874.3273.19↓$1.13 (-1.52%)72.8874.77293.85K
2022-11-2574.4774.94↑$0.47 (0.63%)73.2075.05143.72K
2022-11-2374.4074.17↓$0.23 (-0.31%)73.9474.94206.24K
2022-11-2274.0074.59↑$0.59 (0.80%)73.8974.72228.60K
2022-11-2173.0773.88↑$0.81 (1.11%)73.0773.90246.45K
2022-11-1872.6573.07↑$0.42 (0.58%)72.0273.17271.62K
2022-11-1771.3871.51↑$0.13 (0.18%)70.6171.65266.76K
2022-11-1672.8071.99↓$0.81 (-1.11%)71.8573.09239.89K
2022-11-1573.3372.50↓$0.83 (-1.13%)72.2374.00301.22K
2022-11-1471.8872.72↑$0.84 (1.17%)71.6673.40341.34K
2022-11-1172.7771.95↓$0.82 (-1.13%)71.5973.44331.65K
2022-11-1072.1472.87↑$0.73 (1.01%)71.2972.95428.91K
2022-11-0970.8070.82↑$0.02 (0.03%)70.6671.45294.61K
2022-11-0870.9971.40↑$0.41 (0.58%)70.5971.79246.69K
2022-11-0770.6770.86↑$0.19 (0.27%)70.2171.11250.71K
2022-11-0470.0570.37↑$0.32 (0.46%)69.7470.69296.58K
2022-11-0369.8969.43↓$0.46 (-0.66%)68.9470.02340.90K
2022-11-0271.0770.21↓$0.86 (-1.21%)69.8871.57323.17K
2022-11-0171.0471.09↑$0.05 (0.07%)70.5271.28301.34K
2022-10-3170.0370.84↑$0.81 (1.16%)70.0170.92750.13K
2022-10-2869.3970.76↑$1.37 (1.97%)69.1170.79377.25K
2022-10-2769.0368.81↓$0.22 (-0.32%)68.7069.34333.74K
2022-10-2669.0268.80↓$0.22 (-0.32%)68.2169.39358.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$CBSH I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
dogefan77

$CBSH watch for another rejection up here

0 Like Report