CBSH - COMMERCE BANCSHARES INC /MO/
IEX Last Trade
62.62
-0.090 -0.144%
Share volume: 1,176
Last Updated: Fri 27 Dec 2024 04:29:52 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$62.71
-0.09
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $62.89 | $62.89 | $63.33 | $63.33 | $62.53 | $62.53 | $63.31 | $63.31 | 111,320 | $111,318.00 |
| 12/23/2024 | $62.68 | $62.68 | $63.04 | $63.04 | $62.37 | $62.37 | $62.76 | $62.76 | 321,088 | $321,088.00 |
| 12/20/2024 | $62.78 | $62.78 | $63.95 | $63.95 | $62.23 | $62.23 | $63.03 | $63.03 | 1,613,998 | $1,613,998.00 |
| 12/19/2024 | $64.06 | $64.06 | $65.45 | $65.45 | $62.54 | $62.54 | $62.89 | $62.89 | 819,685 | $819,685.00 |
| 12/18/2024 | $67.03 | $67.03 | $67.32 | $67.32 | $63.69 | $63.69 | $63.87 | $63.87 | 665,096 | $665,096.00 |
| 12/17/2024 | $67.34 | $67.34 | $67.95 | $67.95 | $66.07 | $66.07 | $66.71 | $66.71 | 611,273 | $611,273.00 |
| 12/16/2024 | $67.21 | $67.21 | $67.89 | $67.89 | $67.05 | $67.05 | $67.81 | $67.81 | 379,225 | $379,225.00 |
| 12/13/2024 | $67.60 | $67.60 | $67.79 | $67.79 | $67.05 | $67.05 | $67.53 | $67.53 | 383,984 | $383,984.00 |