Indicators

Markets:

News

Commerce Bancshares, Inc. - Common Stock (NQ:CBSH)

47.63 -0.67 (-1.39%)

Streaming Delayed Price Updated: 10:30 AM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	48.64	48.96	47.96	48.30	1,339,914	-0.59(-1.21%)
Mar 10, 2026	49.47	50.09	48.82	48.89	1,676,374	-0.71(-1.43%)
Mar 09, 2026	50.20	50.20	48.58	49.60	1,489,140	-0.76(-1.51%)
Mar 06, 2026	50.29	50.62	49.35	50.36	1,233,898	-1.15(-2.23%)
Mar 05, 2026	51.93	52.18	51.26	51.51	971,165	-0.74(-1.42%)
Mar 04, 2026	51.70	52.33	51.52	52.25	1,375,558	+0.64(+1.24%)
Mar 03, 2026	50.93	51.84	50.17	51.61	1,390,332	-0.13(-0.25%)
Mar 02, 2026	50.38	52.02	49.81	51.74	2,175,763	+0.75(+1.47%)
Feb 27, 2026	52.47	52.74	50.85	50.99	2,066,738	-2.34(-4.39%)
Feb 26, 2026	53.06	54.08	52.80	53.33	1,170,198	+0.46(+0.87%)
Feb 25, 2026	52.55	53.13	52.28	52.87	941,834	+0.67(+1.28%)
Feb 24, 2026	52.23	52.55	51.39	52.20	1,153,382	-0.04(-0.08%)
Feb 23, 2026	53.94	54.42	51.74	52.24	1,568,403	-1.79(-3.31%)
Feb 20, 2026	53.64	54.20	52.87	54.03	1,453,901	+0.35(+0.65%)
Feb 19, 2026	52.87	53.77	52.76	53.68	1,545,399	+0.52(+0.98%)
Feb 18, 2026	53.01	53.89	52.91	53.16	1,701,307	+0.15(+0.28%)
Feb 17, 2026	53.84	54.65	52.88	53.01	1,328,213	-0.59(-1.10%)
Feb 13, 2026	53.72	54.02	53.30	53.60	1,345,532	-0.30(-0.56%)
Feb 12, 2026	55.05	55.50	52.92	53.90	1,565,685	-0.83(-1.52%)
Feb 11, 2026	55.15	55.69	54.42	54.73	1,199,852	-0.18(-0.33%)
Feb 10, 2026	55.00	55.51	54.42	54.91	1,021,906	-0.32(-0.58%)
Feb 09, 2026	54.77	55.84	54.75	55.23	1,900,422	+0.06(+0.11%)
Feb 06, 2026	54.78	55.31	54.71	55.17	1,293,228	+0.78(+1.43%)
Feb 05, 2026	54.30	54.84	53.56	54.39	1,520,167	+0.08(+0.15%)
Feb 04, 2026	53.68	54.81	53.68	54.31	1,234,380	+0.72(+1.34%)
Feb 03, 2026	52.90	54.33	52.68	53.59	1,250,902	+0.36(+0.68%)
Feb 02, 2026	52.64	53.53	52.34	53.23	1,484,959	+0.59(+1.12%)
Jan 30, 2026	52.82	53.10	52.25	52.64	1,687,291	-0.23(-0.44%)
Jan 29, 2026	52.96	53.15	52.21	52.87	1,441,204	+0.21(+0.40%)
Jan 28, 2026	52.02	53.00	51.56	52.66	1,633,212	+0.57(+1.09%)
Jan 27, 2026	52.83	53.02	52.04	52.09	1,215,121	-0.69(-1.31%)
Jan 26, 2026	53.05	53.29	52.39	52.78	1,366,221	-0.43(-0.81%)
Jan 23, 2026	54.24	54.40	52.98	53.21	1,671,963	-1.22(-2.24%)
Jan 22, 2026	54.38	56.06	54.18	54.43	1,718,811	-0.68(-1.23%)
Jan 21, 2026	53.77	55.50	53.69	55.11	1,499,206	+1.63(+3.05%)
Jan 20, 2026	53.91	54.44	53.41	53.48	947,663	-0.81(-1.49%)
Jan 16, 2026	54.28	54.62	53.97	54.29	1,371,019	-0.27(-0.49%)
Jan 15, 2026	54.14	55.06	54.14	54.56	1,151,900	+0.43(+0.79%)
Jan 14, 2026	53.20	54.35	53.17	54.13	1,424,933	+0.78(+1.46%)
Jan 13, 2026	53.22	53.51	52.80	53.35	1,138,423	+0.13(+0.24%)
Jan 12, 2026	53.58	53.99	52.81	53.22	847,863	-0.63(-1.17%)
Jan 09, 2026	55.14	55.35	53.80	53.85	805,991	-1.16(-2.11%)
Jan 08, 2026	53.57	55.66	53.57	55.01	979,530	+1.29(+2.40%)
Jan 07, 2026	53.63	53.93	53.36	53.72	1,522,727	-0.09(-0.17%)
Jan 06, 2026	53.13	53.84	52.97	53.81	933,676	+0.55(+1.03%)
Jan 05, 2026	51.97	53.71	51.97	53.26	1,328,000	+1.02(+1.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.