CBSH

Commerce Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Commerce Bancshares Inc CBSH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.89 -2.49% 74.03 16:01:00
Open Price Low Price High Price Close Price Prev Close
75.21 73.90 76.18 74.03 75.92
more quote information »

CBSH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.4379.0873.4375.91680,7400.600.82%
1 Month68.0679.0866.6073.18456,3835.978.77%
3 Months64.1479.0862.2869.41459,6909.8915.42%
6 Months59.7779.0853.0365.31422,19114.2623.86%
1 Year66.1079.0845.5160.92486,1277.9312.0%
3 Years58.8679.0845.5162.12465,55615.1725.77%
5 Years43.0079.0842.3259.13433,05531.0372.16%

CBSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 74.03 -1.89 -2.49% 75.21 76.18 73.90 568,882
Feb 25 2021 75.92 -1.80 -2.32% 78.73 79.08 75.76 408,209
Feb 24 2021 77.72 2.48 3.3% 75.90 77.94 75.13 1,595,002
Feb 23 2021 75.24 0.99 1.33% 74.48 75.35 73.81 652,489
Feb 22 2021 74.25 0.29 0.39% 73.99 74.94 73.99 554,203
Feb 19 2021 73.96 0.78 1.07% 73.43 74.405 73.43 320,336
Feb 18 2021 73.18 -0.39 -0.53% 72.87 73.91 72.87 363,371
Feb 17 2021 73.57 -0.64 -0.86% 74.39 74.68 73.32 278,731
Feb 16 2021 74.21 0.81 1.1% 74.19 74.39 73.17 362,331
Feb 12 2021 73.40 0.34 0.47% 73.26 73.98 72.11 211,849
Feb 11 2021 73.06 0.53 0.73% 72.08 73.41 72.01 328,188
Feb 10 2021 72.53 -1.30 -1.76% 74.00 74.50 72.42 387,501
Feb 09 2021 73.83 1.41 1.95% 72.43 73.99 72.28 380,763
Feb 08 2021 72.42 1.36 1.91% 71.41 72.44 71.05 323,083
Feb 05 2021 71.06 0.54 0.77% 71.15 71.45 70.24 205,204
Feb 04 2021 70.52 2.03 2.96% 68.66 70.71 68.66 432,588
Feb 03 2021 68.49 0.28 0.41% 68.32 68.76 67.46 266,522
Feb 02 2021 68.21 0.30 0.44% 68.65 68.65 67.53 412,211
Feb 01 2021 67.91 1.06 1.59% 66.91 67.97 66.60 389,700
Jan 29 2021 66.85 -1.05 -1.55% 68.06 68.85 66.76 701,184
Jan 28 2021 67.90 -1.49 -2.15% 69.61 69.61 67.81 528,920
See More Historical Prices »


Your Recent History
NASDAQ
CBSH
Commerce B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.