CBSH - COMMERCE BANCSHARES INC /MO/
63.4
0.100 0.158%
Share volume: 428,248
Last Updated: 05-09-2025
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$63.30
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $63.29 | $63.29 | $63.68 | $63.68 | $63.02 | $63.02 | $63.40 | $63.40 | 428,248 | $428,248.00 |
| 05-08-2025 | $62.74 | $62.74 | $63.65 | $63.65 | $62.49 | $62.49 | $63.30 | $63.30 | 388,979 | $388,979.00 |
| 05-07-2025 | $62.42 | $62.42 | $62.65 | $62.65 | $61.93 | $61.93 | $62.18 | $62.18 | 331,707 | $331,707.00 |
| 05-06-2025 | $61.87 | $61.87 | $62.45 | $62.45 | $61.46 | $61.46 | $62.02 | $62.02 | 353,166 | $353,166.00 |
| 05-05-2025 | $62.32 | $62.32 | $63.36 | $63.36 | $62.30 | $62.30 | $62.67 | $62.67 | 293,030 | $293,030.00 |
| 05-02-2025 | $62.08 | $62.08 | $63.19 | $63.19 | $61.58 | $61.58 | $63.02 | $63.02 | 328,997 | $328,997.00 |
| 05-01-2025 | $60.74 | $60.74 | $61.76 | $61.76 | $60.11 | $60.11 | $61.29 | $61.29 | 394,985 | $394,985.00 |
| 04-30-2025 | $60.29 | $60.29 | $60.91 | $60.91 | $59.56 | $59.56 | $60.74 | $60.74 | 730,345 | $730,345.00 |
| 04-29-2025 | $60.84 | $60.84 | $61.52 | $61.52 | $60.33 | $60.33 | $61.18 | $61.18 | 431,624 | $431,624.00 |
| 04-28-2025 | $60.81 | $60.81 | $61.27 | $61.27 | $60.35 | $60.35 | $61.03 | $61.03 | 360,638 | $360,638.00 |
