Commerce Bancshares Stock Price (Quote) NASDAQ:CBSH
$70.68 ( 0.526% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.93 | $75.06 | Friday, 2nd Dec 2022 CBSH stock ended at $70.68. This is 0.526% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 1.30% from a day low at $70.05 to a day high of $70.96. |
| 90 days | $66.05 | $75.06 | |
| 52 weeks | $62.80 | $75.06 |
Historical Commerce Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $70.05 | $70.96 | $70.05 | $70.68 | 161 521 |
| 2022-12-01 | $71.87 | $72.60 | $70.31 | $70.31 | 233 043 |
| 2022-11-30 | $73.19 | $74.52 | $72.02 | $74.38 | 187 494 |
| 2022-11-29 | $73.05 | $73.74 | $72.83 | $73.51 | 115 517 |
| 2022-11-28 | $74.32 | $74.77 | $72.99 | $73.02 | 190 505 |
| 2022-11-25 | $74.47 | $75.06 | $73.20 | $74.94 | 143 721 |
| 2022-11-23 | $74.40 | $74.98 | $73.94 | $74.36 | 127 700 |
| 2022-11-22 | $74.00 | $74.58 | $73.89 | $74.49 | 146 117 |
| 2022-11-21 | $73.07 | $73.72 | $73.07 | $73.52 | 148 151 |
| 2022-11-18 | $72.65 | $73.01 | $72.02 | $72.85 | 124 732 |
| 2022-11-17 | $71.38 | $71.65 | $70.61 | $71.00 | 146 584 |
| 2022-11-16 | $72.80 | $73.09 | $71.85 | $72.00 | 141 896 |
| 2022-11-15 | $73.33 | $74.00 | $72.23 | $72.81 | 196 280 |
| 2022-11-14 | $71.88 | $73.40 | $71.49 | $73.00 | 200 749 |
| 2022-11-11 | $72.77 | $73.44 | $71.59 | $72.05 | 219 445 |
| 2022-11-10 | $72.14 | $72.95 | $71.29 | $72.92 | 315 622 |
| 2022-11-09 | $70.80 | $71.45 | $70.66 | $70.91 | 227 868 |
| 2022-11-08 | $70.99 | $71.79 | $70.59 | $71.40 | 247 694 |
| 2022-11-07 | $70.67 | $71.11 | $70.21 | $70.86 | 253 475 |
| 2022-11-04 | $70.05 | $70.69 | $69.73 | $70.37 | 301 565 |
| 2022-11-03 | $69.89 | $70.04 | $68.93 | $69.43 | 329 968 |
| 2022-11-02 | $71.07 | $71.68 | $69.85 | $70.21 | 323 670 |
| 2022-11-01 | $71.04 | $71.28 | $70.52 | $71.09 | 313 860 |
| 2022-10-31 | $70.03 | $70.93 | $70.01 | $70.84 | 802 860 |
| 2022-10-28 | $69.39 | $70.79 | $69.11 | $70.76 | 380 739 |
| 2022-10-27 | $69.03 | $69.34 | $68.66 | $68.81 | 330 550 |
| 2022-10-26 | $69.02 | $69.39 | $68.21 | $68.80 | 367 843 |
| 2022-10-25 | $68.83 | $69.07 | $68.34 | $68.77 | 356 828 |
| 2022-10-24 | $69.24 | $69.79 | $68.19 | $68.35 | 379 521 |
| 2022-10-21 | $68.04 | $69.03 | $67.42 | $68.71 | 259 846 |
| 2022-10-20 | $69.61 | $69.84 | $67.31 | $67.86 | 330 156 |
| 2022-10-19 | $69.61 | $70.86 | $69.00 | $69.64 | 355 128 |
| 2022-10-18 | $71.22 | $72.74 | $70.04 | $70.55 | 529 557 |
| 2022-10-17 | $71.66 | $72.82 | $71.18 | $72.60 | 392 318 |
| 2022-10-14 | $71.78 | $72.13 | $70.53 | $70.81 | 391 852 |
| 2022-10-13 | $67.88 | $71.35 | $67.30 | $71.20 | 309 777 |
| 2022-10-12 | $69.01 | $69.34 | $68.40 | $68.47 | 286 709 |
| 2022-10-11 | $68.99 | $69.77 | $68.45 | $69.04 | 463 165 |
| 2022-10-10 | $69.33 | $69.88 | $68.94 | $69.34 | 176 275 |
| 2022-10-07 | $70.19 | $70.19 | $68.85 | $69.18 | 268 814 |
| 2022-10-06 | $70.37 | $71.04 | $70.12 | $70.44 | 260 401 |
| 2022-10-05 | $70.10 | $71.11 | $69.98 | $70.82 | 496 929 |
| 2022-10-04 | $68.49 | $71.05 | $68.31 | $71.05 | 602 818 |
| 2022-10-03 | $66.62 | $67.95 | $66.33 | $67.85 | 392 056 |
| 2022-09-30 | $66.86 | $67.62 | $66.05 | $66.16 | 292 299 |
| 2022-09-29 | $66.54 | $67.01 | $66.25 | $66.67 | 299 115 |
| 2022-09-28 | $66.70 | $67.81 | $66.46 | $67.22 | 363 597 |
| 2022-09-27 | $68.35 | $68.56 | $66.34 | $66.69 | 354 531 |
| 2022-09-26 | $67.85 | $68.78 | $67.71 | $68.06 | 359 890 |
| 2022-09-23 | $68.20 | $68.52 | $67.65 | $68.47 | 346 544 |
About Commerce Bancshares
Commerce Bancshares, Inc. operates as the bank holding company for Commerce Bank that provides retail, mortgage banking, corporate, investment, trust, and asset management products and services to individuals and businesses in the United States. It operates through three segments: Consumer, Commercial, and Wealth. The Consumer segment offers various banking products and services, including consumer deposits; consumer loans, such as automobile, mo... CBSH Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
