Commerce Bancshares, Inc. - Common Stock (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	60.86	61.31	59.41	59.57	797,491	-1.29(-2.12%)
Mar 10, 2025	61.53	62.75	60.74	60.86	955,619	-1.36(-2.19%)
Mar 07, 2025	61.39	62.38	60.74	62.22	678,637	+0.26(+0.42%)
Mar 06, 2025	62.25	62.25	61.35	61.96	563,252	-0.80(-1.27%)
Mar 05, 2025	62.74	63.29	62.15	62.76	560,797	+0.01(+0.02%)
Mar 04, 2025	64.40	64.47	62.28	62.75	649,891	-2.07(-3.19%)
Mar 03, 2025	65.17	66.46	64.56	64.82	609,273	-0.23(-0.35%)
Feb 28, 2025	64.35	65.08	63.98	65.05	755,886	+0.96(+1.50%)
Feb 27, 2025	64.22	65.00	64.05	64.09	527,578	-0.19(-0.30%)
Feb 26, 2025	64.10	65.03	63.71	64.28	447,871	+0.04(+0.06%)
Feb 25, 2025	64.54	64.89	63.92	64.24	443,879	+0.15(+0.23%)
Feb 24, 2025	64.37	64.98	63.97	64.09	602,709	+0.10(+0.16%)
Feb 21, 2025	65.22	65.26	63.93	63.99	519,819	-0.91(-1.40%)
Feb 20, 2025	65.77	66.00	64.34	64.90	369,978	-1.01(-1.53%)
Feb 19, 2025	66.33	66.59	65.55	65.91	382,405	-0.69(-1.04%)
Feb 18, 2025	65.89	66.60	65.57	66.60	424,892	+0.86(+1.31%)
Feb 14, 2025	66.54	67.07	65.74	65.74	439,296	-0.70(-1.05%)
Feb 13, 2025	66.34	66.52	65.88	66.44	398,760	+0.25(+0.38%)
Feb 12, 2025	66.69	67.27	66.14	66.19	508,216	-1.17(-1.74%)
Feb 11, 2025	66.62	67.43	66.15	67.36	511,096	+0.63(+0.94%)
Feb 10, 2025	67.76	67.76	66.26	66.73	469,603	-0.92(-1.36%)
Feb 07, 2025	68.50	68.62	66.46	67.65	629,608	-0.94(-1.37%)
Feb 06, 2025	68.68	68.87	67.57	68.59	372,045	+0.23(+0.34%)
Feb 05, 2025	67.73	68.40	67.09	68.36	431,923	+0.91(+1.35%)
Feb 04, 2025	65.68	67.53	65.68	67.45	474,710	+1.58(+2.40%)
Feb 03, 2025	65.82	66.65	64.91	65.87	728,113	-0.93(-1.39%)
Jan 31, 2025	66.95	67.52	66.63	66.80	891,023	+0.00(+0.00%)
Jan 30, 2025	66.40	67.50	66.17	66.80	429,935	+0.71(+1.07%)
Jan 29, 2025	66.61	67.44	65.67	66.09	386,202	-0.52(-0.78%)
Jan 28, 2025	66.84	67.40	66.31	66.61	316,224	-0.33(-0.49%)
Jan 27, 2025	66.46	67.35	66.12	66.94	381,887	+0.94(+1.42%)
Jan 24, 2025	65.66	66.43	65.08	66.00	609,582	+0.24(+0.36%)
Jan 23, 2025	66.12	66.12	64.92	65.76	711,810	+0.15(+0.23%)
Jan 22, 2025	66.00	67.11	65.55	65.61	875,211	+0.13(+0.20%)
Jan 21, 2025	65.15	65.91	64.91	65.48	597,887	+0.63(+0.97%)
Jan 17, 2025	64.17	64.96	63.85	64.85	661,607	+1.07(+1.68%)
Jan 16, 2025	64.21	64.23	63.35	63.78	531,528	-0.53(-0.82%)
Jan 15, 2025	64.90	65.51	63.57	64.31	544,834	+0.85(+1.34%)
Jan 14, 2025	62.36	63.54	62.06	63.46	490,923	+1.72(+2.79%)
Jan 13, 2025	60.82	61.84	60.69	61.74	589,719	+0.59(+0.96%)
Jan 10, 2025	61.92	62.09	60.41	61.15	577,109	-1.62(-2.58%)
Jan 08, 2025	62.05	63.17	61.82	62.77	418,826	+0.39(+0.63%)
Jan 07, 2025	63.20	63.54	61.88	62.38	478,123	-0.44(-0.70%)
Jan 06, 2025	62.27	63.99	61.72	62.82	630,564	+0.63(+1.01%)
Jan 03, 2025	61.78	62.26	60.87	62.19	386,558	+0.44(+0.71%)