Commerce Bancshares Inc (CBSH)
NASDAQ:CBSH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
50.51
51.44
50.33
51.19
51.19
+0.77%
849,387
0.66
Apr 08, 2026
50.76
51.37
50.72
50.80
50.80
+1.66%
1,326,644
1.04
Apr 07, 2026
49.81
50.49
49.80
49.97
49.97
0.00%
1,115,283
0.87
Apr 06, 2026
49.66
50.20
49.53
49.97
49.97
+0.18%
806,405
0.63
Apr 03, 2026
49.09
49.94
48.74
49.88
49.88
0.00%
0
0.00
Apr 02, 2026
49.09
49.94
48.74
49.88
49.88
+1.22%
864,413
0.66
Apr 01, 2026
49.26
49.88
49.21
49.28
49.28
+0.16%
879,692
0.67
Mar 31, 2026
48.82
49.67
48.40
49.20
49.20
+2.03%
1,300,383
1.01
Mar 30, 2026
48.20
48.66
48.02
48.22
48.22
+0.31%
831,094
0.64
Mar 27, 2026
48.71
48.71
48.00
48.07
48.07
-1.88%
822,720
0.64
Mar 26, 2026
48.37
49.04
48.37
48.99
48.99
+0.93%
767,125
0.60
Mar 25, 2026
48.78
49.13
47.93
48.54
48.54
+0.21%
788,543
0.62
Mar 24, 2026
47.66
48.96
47.63
48.44
48.44
+0.71%
1,172,041
0.93
Mar 23, 2026
48.64
48.93
47.85
48.10
48.10
+0.88%
1,384,194
1.11
Mar 20, 2026
47.55
47.96
47.33
47.68
47.68
+0.21%
4,073,271
3.41
Mar 19, 2026
47.49
47.90
46.99
47.58
47.58
+0.17%
1,381,400
1.16
Mar 18, 2026
47.82
47.87
47.28
47.50
47.50
-0.67%
1,529,696
1.25
Mar 17, 2026
48.44
49.18
47.58
47.82
47.82
-0.27%
962,077
0.79
Mar 16, 2026
48.00
48.50
47.88
47.95
47.95
+0.63%
1,047,832
0.86
Mar 13, 2026
47.68
47.94
47.28
47.65
47.65
+0.34%
1,131,919
0.93
Mar 12, 2026
47.58
48.08
47.38
47.49
47.49
-1.68%
1,161,810
0.96
Mar 11, 2026
48.64
48.96
47.96
48.30
48.30
-1.21%
1,339,890
1.11
Mar 10, 2026
49.47
50.09
48.82
48.89
48.89
-1.43%
1,676,373
1.41
Mar 09, 2026
50.20
50.20
48.58
49.60
49.60
-1.51%
1,489,137
1.25
Mar 06, 2026
50.29
50.62
49.35
50.36
50.36
-1.71%
1,233,897
1.04
Mar 05, 2026
51.93
52.18
51.26
51.51
51.23
-1.42%
971,169
0.82
Mar 04, 2026
51.70
52.33
51.52
52.25
51.97
+1.24%
1,375,557
1.17
Mar 03, 2026
50.93
51.84
50.17
51.61
51.33
-0.25%
1,390,332
1.18
Mar 02, 2026
50.38
52.02
49.81
51.74
51.46
+1.47%
2,175,763
1.87
Feb 27, 2026
52.47
52.74
50.86
50.99
50.72
-4.39%
2,066,738
1.79
Feb 26, 2026
53.06
54.08
52.80
53.33
53.05
+0.87%
1,170,197
1.01
Feb 25, 2026
52.55
53.13
52.28
52.87
52.59
+1.28%
941,836
0.82
Feb 24, 2026
52.23
52.55
51.39
52.20
51.92
-0.08%
1,153,381
1.02
Feb 23, 2026
53.94
54.42
51.74
52.24
51.96
-3.31%
1,568,396
1.39
Feb 20, 2026
53.64
54.20
52.87
54.03
53.74
+0.65%
1,453,901
1.28
Feb 19, 2026
52.87
53.77
52.76
53.68
53.39
+0.98%
1,545,399
1.37
Feb 18, 2026
53.01
53.89
52.91
53.16
52.88
+0.28%
1,701,307
1.51
Feb 17, 2026
53.84
54.65
52.89
53.01
52.73
-1.10%
1,360,773
1.22
Feb 16, 2026
53.72
54.02
53.30
53.60
53.31
0.00%
0
0.00
Feb 13, 2026
53.72
54.02
53.30
53.60
53.31
-0.56%
1,345,532
1.18
Feb 12, 2026
55.05
55.50
52.92
53.90
53.61
-1.52%
1,565,685
1.39
Feb 11, 2026
55.15
55.69
54.42
54.73
54.44
-0.33%
1,199,852
1.07
Feb 10, 2026
55.00
55.51
54.42
54.91
54.62
-0.58%
1,021,906
0.91
Feb 09, 2026
54.77
55.84
54.75
55.23
54.94
+0.11%
1,900,422
1.71
Feb 06, 2026
54.78
55.31
54.71
55.17
54.88
+1.43%
1,293,228
1.17
Feb 05, 2026
54.30
54.84
53.56
54.39
54.10
+0.15%
1,520,167
1.39
Feb 04, 2026
53.68
54.81
53.68
54.31
54.02
+1.35%
1,234,380
1.13
Feb 03, 2026
52.90
54.33
52.68
53.59
53.30
+0.68%
1,250,902
1.15
Feb 02, 2026
52.64
53.53
52.35
53.23
52.95
+1.12%
1,484,959
1.37
Jan 30, 2026
52.82
53.10
52.25
52.64
52.36
-0.44%
1,687,291
1.56
Rows: