Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
64.85
+1.07 (1.68%)
At close: Jan 17, 2025, 4:00 PM
64.60
-0.25 (-0.39%)
After-hours: Jan 17, 2025, 5:55 PM EST
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 64.17 | 64.96 | 63.85 | 64.85 | 64.85 | 1.68% | 661,607 |
| Jan 16, 2025 | 64.21 | 64.23 | 63.35 | 63.78 | 63.78 | -0.82% | 531,528 |
| Jan 15, 2025 | 64.90 | 65.51 | 63.57 | 64.31 | 64.31 | 1.34% | 544,859 |
| Jan 14, 2025 | 62.36 | 63.54 | 62.06 | 63.46 | 63.46 | 2.79% | 490,923 |
| Jan 13, 2025 | 60.82 | 61.84 | 60.69 | 61.74 | 61.74 | 0.96% | 589,719 |
| Jan 10, 2025 | 61.92 | 62.10 | 60.41 | 61.15 | 61.15 | -2.58% | 577,109 |
| Jan 8, 2025 | 62.05 | 63.17 | 61.82 | 62.77 | 62.77 | 0.63% | 418,826 |
| Jan 7, 2025 | 63.20 | 63.54 | 61.88 | 62.38 | 62.38 | -0.70% | 478,124 |
| Jan 6, 2025 | 62.27 | 63.99 | 61.72 | 62.82 | 62.82 | 1.01% | 630,564 |
| Jan 3, 2025 | 61.78 | 62.26 | 60.87 | 62.19 | 62.19 | 0.71% | 386,558 |
| Jan 2, 2025 | 62.57 | 63.17 | 61.65 | 61.75 | 61.75 | -0.90% | 400,366 |
| Dec 31, 2024 | 62.64 | 62.95 | 62.16 | 62.31 | 62.31 | -0.35% | 240,433 |
| Dec 30, 2024 | 62.59 | 62.77 | 62.06 | 62.53 | 62.53 | -0.46% | 499,357 |
| Dec 27, 2024 | 63.16 | 63.62 | 62.25 | 62.82 | 62.82 | -1.21% | 300,019 |
| Dec 26, 2024 | 62.94 | 63.65 | 62.65 | 63.59 | 63.59 | 0.44% | 258,036 |
| Dec 24, 2024 | 62.89 | 63.33 | 62.53 | 63.31 | 63.31 | 0.88% | 111,320 |
| Dec 23, 2024 | 62.68 | 63.04 | 62.37 | 62.76 | 62.76 | -0.43% | 321,088 |
| Dec 20, 2024 | 62.78 | 63.95 | 62.23 | 63.03 | 63.03 | 0.22% | 1,613,998 |
| Dec 19, 2024 | 64.06 | 65.45 | 62.54 | 62.89 | 62.89 | -1.53% | 819,685 |
| Dec 18, 2024 | 67.03 | 67.32 | 63.69 | 63.87 | 63.87 | -4.26% | 665,096 |
| Dec 17, 2024 | 67.34 | 67.95 | 66.07 | 66.71 | 66.71 | -1.62% | 611,273 |
| Dec 16, 2024 | 67.21 | 67.89 | 67.05 | 67.81 | 67.81 | 0.41% | 379,225 |
| Dec 13, 2024 | 67.60 | 67.79 | 67.05 | 67.53 | 67.53 | -0.19% | 383,984 |
| Dec 12, 2024 | 68.47 | 68.68 | 67.53 | 67.66 | 67.66 | -0.98% | 364,464 |
| Dec 11, 2024 | 68.99 | 69.00 | 68.27 | 68.33 | 68.33 | - | 370,212 |
| Dec 10, 2024 | 68.29 | 68.88 | 67.40 | 68.33 | 68.33 | 0.46% | 510,624 |
| Dec 9, 2024 | 68.85 | 68.93 | 68.00 | 68.02 | 68.02 | -1.06% | 461,735 |
| Dec 6, 2024 | 69.26 | 69.44 | 68.44 | 68.75 | 68.75 | 0.01% | 422,926 |
| Dec 5, 2024 | 69.31 | 69.86 | 68.65 | 68.74 | 68.74 | -0.54% | 526,084 |
| Dec 4, 2024 | 68.88 | 69.32 | 68.41 | 69.11 | 69.11 | 0.52% | 477,525 |
| Dec 3, 2024 | 69.00 | 69.98 | 68.65 | 68.75 | 68.75 | -1.32% | 431,577 |
| Dec 2, 2024 | 70.31 | 70.39 | 69.50 | 69.67 | 69.39 | -0.81% | 466,654 |
| Nov 29, 2024 | 70.86 | 70.86 | 69.80 | 70.24 | 69.96 | -0.18% | 269,677 |
| Nov 27, 2024 | 70.81 | 71.31 | 70.14 | 70.36 | 70.09 | -0.11% | 542,242 |
| Nov 26, 2024 | 70.80 | 71.14 | 70.33 | 70.44 | 70.16 | -0.54% | 518,701 |
| Nov 25, 2024 | 70.83 | 72.75 | 70.74 | 70.82 | 70.54 | 0.90% | 893,639 |
| Nov 22, 2024 | 68.87 | 70.31 | 68.47 | 70.19 | 69.92 | 2.63% | 617,562 |
| Nov 21, 2024 | 67.70 | 68.98 | 67.67 | 68.39 | 68.12 | 1.18% | 365,835 |
| Nov 20, 2024 | 68.14 | 68.43 | 67.13 | 67.59 | 67.33 | -0.88% | 461,360 |
| Nov 19, 2024 | 67.49 | 68.52 | 67.41 | 68.19 | 67.92 | -0.71% | 466,757 |
| Nov 18, 2024 | 68.26 | 69.05 | 68.13 | 68.68 | 68.41 | 0.75% | 492,124 |
| Nov 15, 2024 | 68.31 | 68.79 | 67.69 | 68.16 | 67.90 | -0.19% | 584,041 |
| Nov 14, 2024 | 68.61 | 69.21 | 68.05 | 68.30 | 68.03 | -0.36% | 460,398 |
| Nov 13, 2024 | 68.99 | 69.82 | 68.48 | 68.54 | 68.28 | -0.40% | 475,427 |
| Nov 12, 2024 | 68.18 | 69.22 | 68.18 | 68.82 | 68.55 | 0.45% | 545,380 |
| Nov 11, 2024 | 66.89 | 69.28 | 66.34 | 68.51 | 68.25 | 3.58% | 589,543 |
| Nov 8, 2024 | 65.14 | 66.43 | 64.48 | 66.14 | 65.88 | 2.18% | 588,016 |
| Nov 7, 2024 | 66.27 | 66.29 | 64.51 | 64.73 | 64.48 | -2.85% | 863,341 |
| Nov 6, 2024 | 61.91 | 66.69 | 61.87 | 66.63 | 66.37 | 10.51% | 1,369,387 |
| Nov 5, 2024 | 59.46 | 60.37 | 59.13 | 60.30 | 60.06 | 1.30% | 312,888 |
| Nov 4, 2024 | 59.52 | 59.80 | 58.77 | 59.52 | 59.29 | -0.24% | 471,041 |
| Nov 1, 2024 | 59.70 | 60.51 | 59.54 | 59.67 | 59.43 | 0.24% | 637,256 |
| Oct 31, 2024 | 60.41 | 60.74 | 59.50 | 59.52 | 59.29 | -1.70% | 757,451 |
| Oct 30, 2024 | 59.24 | 60.90 | 59.24 | 60.55 | 60.32 | 1.81% | 529,943 |
| Oct 29, 2024 | 59.24 | 59.71 | 59.17 | 59.48 | 59.24 | 0.27% | 664,974 |
| Oct 28, 2024 | 58.71 | 59.48 | 58.65 | 59.31 | 59.08 | 1.76% | 480,058 |
| Oct 25, 2024 | 58.80 | 58.93 | 58.17 | 58.29 | 58.06 | -0.54% | 566,660 |
| Oct 24, 2024 | 58.99 | 59.29 | 58.21 | 58.60 | 58.37 | -0.60% | 695,303 |
| Oct 23, 2024 | 58.41 | 59.02 | 58.02 | 58.95 | 58.72 | 0.34% | 662,217 |
| Oct 22, 2024 | 58.57 | 59.17 | 58.28 | 58.75 | 58.52 | 0.55% | 773,902 |
| Oct 21, 2024 | 58.46 | 59.08 | 58.10 | 58.43 | 58.20 | 0.11% | 1,001,980 |
| Oct 18, 2024 | 58.26 | 58.41 | 57.44 | 58.36 | 58.13 | 0.28% | 605,022 |
| Oct 17, 2024 | 60.86 | 60.86 | 57.86 | 58.20 | 57.97 | -0.89% | 843,568 |
| Oct 16, 2024 | 58.55 | 59.42 | 58.46 | 58.72 | 58.49 | 0.90% | 973,018 |
| Oct 15, 2024 | 57.74 | 58.68 | 57.35 | 58.20 | 57.97 | 1.36% | 647,560 |
| Oct 14, 2024 | 56.95 | 57.51 | 56.58 | 57.42 | 57.19 | 0.65% | 465,035 |
| Oct 11, 2024 | 55.96 | 57.52 | 55.96 | 57.05 | 56.82 | 2.64% | 532,731 |
| Oct 10, 2024 | 55.40 | 55.69 | 55.10 | 55.58 | 55.36 | - | 492,410 |
| Oct 9, 2024 | 54.84 | 55.85 | 54.84 | 55.58 | 55.36 | 1.06% | 580,327 |
| Oct 8, 2024 | 55.33 | 55.65 | 54.48 | 55.00 | 54.79 | -0.28% | 680,769 |
| Oct 7, 2024 | 55.51 | 55.57 | 54.65 | 55.15 | 54.94 | -1.04% | 648,085 |
| Oct 4, 2024 | 55.04 | 55.75 | 54.85 | 55.73 | 55.52 | 2.43% | 578,015 |
| Oct 3, 2024 | 54.16 | 54.91 | 54.01 | 54.41 | 54.20 | 0.16% | 452,788 |
| Oct 2, 2024 | 54.49 | 55.17 | 54.18 | 54.32 | 54.11 | -0.68% | 702,125 |
| Oct 1, 2024 | 56.44 | 56.44 | 54.57 | 54.70 | 54.48 | -3.32% | 876,178 |
| Sep 30, 2024 | 56.57 | 57.21 | 56.27 | 56.57 | 56.35 | -0.72% | 797,686 |
| Sep 27, 2024 | 57.36 | 57.68 | 56.81 | 56.98 | 56.76 | -0.37% | 487,145 |
| Sep 26, 2024 | 57.28 | 57.60 | 56.85 | 57.19 | 56.97 | 0.50% | 487,449 |
| Sep 25, 2024 | 57.84 | 57.84 | 56.81 | 56.91 | 56.68 | -1.61% | 492,871 |
| Sep 24, 2024 | 58.94 | 59.17 | 57.72 | 57.84 | 57.61 | -1.79% | 434,182 |
| Sep 23, 2024 | 59.10 | 59.50 | 58.52 | 58.90 | 58.67 | -0.10% | 493,494 |
| Sep 20, 2024 | 60.52 | 60.56 | 58.81 | 58.95 | 58.72 | -2.87% | 1,429,643 |
| Sep 19, 2024 | 60.31 | 60.82 | 59.48 | 60.70 | 60.46 | 2.15% | 570,980 |
| Sep 18, 2024 | 59.35 | 61.09 | 58.61 | 59.42 | 59.19 | 0.19% | 747,543 |
| Sep 17, 2024 | 59.31 | 60.38 | 59.12 | 59.31 | 59.07 | 0.02% | 401,322 |
| Sep 16, 2024 | 59.19 | 59.81 | 58.80 | 59.30 | 59.06 | 0.45% | 472,083 |
| Sep 13, 2024 | 58.12 | 59.04 | 58.12 | 59.03 | 58.80 | 1.84% | 606,796 |
| Sep 12, 2024 | 57.94 | 58.17 | 57.38 | 57.96 | 57.74 | 0.33% | 414,669 |
| Sep 11, 2024 | 57.98 | 57.98 | 56.80 | 57.77 | 57.55 | -1.03% | 545,107 |
| Sep 10, 2024 | 58.91 | 58.98 | 57.75 | 58.37 | 58.14 | -0.73% | 607,201 |
| Sep 9, 2024 | 58.60 | 58.94 | 58.22 | 58.80 | 58.57 | 0.82% | 742,775 |
| Sep 6, 2024 | 59.45 | 59.85 | 58.22 | 58.32 | 58.10 | -1.70% | 411,307 |
| Sep 5, 2024 | 60.24 | 60.44 | 59.11 | 59.33 | 59.10 | -1.58% | 374,573 |
| Sep 4, 2024 | 60.51 | 61.14 | 60.02 | 60.29 | 59.79 | -0.60% | 368,784 |
| Sep 3, 2024 | 60.53 | 61.16 | 60.12 | 60.65 | 60.15 | -0.44% | 587,777 |
| Aug 30, 2024 | 60.52 | 60.93 | 60.04 | 60.91 | 60.41 | 1.07% | 458,436 |
| Aug 29, 2024 | 60.86 | 61.11 | 59.96 | 60.27 | 59.77 | -0.38% | 710,611 |
| Aug 28, 2024 | 59.75 | 60.99 | 59.75 | 60.50 | 60.00 | 0.94% | 2,401,520 |
| Aug 27, 2024 | 59.84 | 60.05 | 59.22 | 59.93 | 59.44 | -0.10% | 285,381 |
| Aug 26, 2024 | 60.78 | 60.96 | 59.94 | 59.99 | 59.50 | -0.77% | 406,205 |