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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	62.40	62.42	61.33	62.17	542,585	+0.09(+0.14%)
Jun 27, 2025	62.41	62.52	61.73	62.08	832,534	-0.15(-0.24%)
Jun 26, 2025	61.22	62.34	61.19	62.23	864,110	+1.18(+1.93%)
Jun 25, 2025	61.47	61.65	60.94	61.05	789,088	-0.42(-0.68%)
Jun 24, 2025	61.84	62.44	61.34	61.47	941,782	+0.11(+0.18%)
Jun 23, 2025	60.90	61.46	60.48	61.36	1,078,819	+0.62(+1.02%)
Jun 20, 2025	60.70	60.97	60.44	60.74	1,102,050	+0.31(+0.51%)
Jun 18, 2025	60.09	60.99	60.09	60.43	659,922	+0.15(+0.25%)
Jun 17, 2025	60.33	61.06	59.85	60.28	733,653	-0.54(-0.89%)
Jun 16, 2025	60.91	61.91	60.70	60.82	1,162,077	+0.14(+0.23%)
Jun 13, 2025	61.36	61.44	60.55	60.68	477,567	-1.36(-2.19%)
Jun 12, 2025	62.10	62.12	61.43	62.04	426,118	-0.17(-0.27%)
Jun 11, 2025	63.80	63.92	62.16	62.21	726,649	-1.47(-2.31%)
Jun 10, 2025	63.66	63.97	63.24	63.68	539,588	+0.17(+0.27%)
Jun 09, 2025	63.45	64.09	63.27	63.51	393,264	+0.06(+0.09%)
Jun 06, 2025	63.10	63.69	62.73	63.45	396,092	+1.16(+1.85%)
Jun 05, 2025	63.13	63.19	61.99	62.30	597,518	-0.73(-1.15%)
Jun 04, 2025	63.13	63.25	62.55	63.02	419,334	+0.00(+0.00%)
Jun 03, 2025	62.17	63.08	61.87	63.02	503,942	+0.89(+1.43%)
Jun 02, 2025	62.73	62.77	61.51	62.14	496,241	-0.60(-0.95%)
May 30, 2025	62.85	62.98	62.20	62.73	933,030	-0.25(-0.40%)
May 29, 2025	62.47	63.03	62.22	62.98	1,285,369	+0.57(+0.91%)
May 28, 2025	63.46	63.75	62.37	62.41	535,986	-1.09(-1.71%)
May 27, 2025	63.03	63.58	62.38	63.50	498,613	+1.02(+1.63%)
May 23, 2025	61.81	62.89	61.43	62.48	486,720	-0.47(-0.74%)
May 22, 2025	62.70	63.47	62.70	62.95	542,793	+0.04(+0.06%)
May 21, 2025	64.11	64.56	62.85	62.91	698,612	-1.79(-2.77%)
May 20, 2025	65.26	65.36	64.62	64.70	476,731	-0.56(-0.85%)
May 19, 2025	64.79	65.31	64.52	65.26	357,705	-0.08(-0.12%)
May 16, 2025	65.22	65.60	65.01	65.34	445,352	+0.08(+0.12%)
May 15, 2025	65.21	65.85	64.83	65.26	346,860	+0.10(+0.15%)
May 14, 2025	64.72	65.73	64.62	65.16	405,325	+0.00(+0.00%)
May 13, 2025	64.41	65.85	64.41	65.16	493,311	-0.17(-0.26%)
May 12, 2025	64.75	65.71	64.57	65.33	541,788	+2.21(+3.50%)
May 09, 2025	63.01	63.40	62.74	63.12	430,138	+0.10(+0.16%)
May 08, 2025	62.46	63.37	62.22	63.02	390,696	+1.12(+1.80%)
May 07, 2025	62.15	62.38	61.65	61.91	333,171	+0.16(+0.26%)
May 06, 2025	61.60	62.18	61.19	61.75	354,725	-0.65(-1.04%)
May 05, 2025	62.05	63.08	62.03	62.39	294,323	-0.35(-0.56%)
May 02, 2025	61.81	62.91	61.31	62.74	330,449	+1.72(+2.82%)