ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

CBSH Commerce Bancshares Inc

64.09
0.10 (0.16%)
After Hours
Last Updated: 17:30:00
Delayed by 15 minutes

CBSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 63.99 -0.91 -1.40% 65.22 65.26 63.93 519,819
Feb 20 2025 64.90 -1.01 -1.53% 65.67 65.995 64.34 369,978
Feb 19 2025 65.91 -0.69 -1.04% 66.33 66.59 65.545 382,405
Feb 18 2025 66.60 0.86 1.31% 65.89 66.60 65.57 414,100
Feb 14 2025 65.74 -0.70 -1.05% 66.54 67.0675 65.74 439,296
Feb 13 2025 66.44 0.25 0.38% 66.34 66.52 65.88 398,760
Feb 12 2025 66.19 -1.17 -1.74% 66.69 67.27 66.14 508,202
Feb 11 2025 67.36 0.63 0.94% 66.62 67.43 66.15 511,096
Feb 10 2025 66.73 -0.92 -1.36% 67.76 67.76 66.26 469,603
Feb 07 2025 67.65 -0.94 -1.37% 68.50 68.625 66.46 629,608
Feb 06 2025 68.59 0.23 0.34% 68.68 68.87 67.57 372,045
Feb 05 2025 68.36 0.91 1.35% 67.73 68.40 67.09 431,923
Feb 04 2025 67.45 1.58 2.40% 65.68 67.53 65.68 474,710
Feb 03 2025 65.87 -0.93 -1.39% 65.82 66.65 64.9145 728,429
Jan 31 2025 66.80 0.00 0.00% 67.045 67.52 66.63 886,289
Jan 30 2025 66.80 0.71 1.07% 66.40 67.50 66.17 428,994
Jan 29 2025 66.09 -0.52 -0.78% 66.61 67.44 65.67 386,202
Jan 28 2025 66.61 -0.33 -0.49% 66.84 67.40 66.31 316,099
Jan 27 2025 66.94 0.94 1.42% 66.46 67.35 66.3548 381,531
Jan 24 2025 66.00 0.39 0.59% 65.66 66.43 65.075 604,283
Jan 23 2025 65.61 0.00 0.00% 65.61 65.61 65.61 0
Jan 22 2025 65.61 0.13 0.20% 66.00 67.11 65.545 863,742
Jan 21 2025 65.48 0.63 0.97% 65.15 65.91 64.905 595,093
Jan 17 2025 64.85 1.07 1.68% 64.17 64.96 63.8501 661,562
Jan 16 2025 63.78 -0.53 -0.82% 64.21 64.2321 63.35 531,528
Jan 15 2025 64.31 0.85 1.34% 64.90 65.51 63.57 544,834
Jan 14 2025 63.46 1.72 2.79% 62.36 63.54 62.0614 490,923
Jan 13 2025 61.74 0.59 0.96% 60.82 61.84 60.685 589,719
Jan 10 2025 61.15 -1.62 -2.58% 61.92 62.095 60.41 577,109
Jan 08 2025 62.77 0.39 0.63% 62.05 63.17 61.82 418,826
Jan 07 2025 62.38 -0.44 -0.70% 63.20 63.54 61.8819 478,123
Jan 06 2025 62.82 0.63 1.01% 62.27 63.99 61.72 630,524
Jan 03 2025 62.19 0.44 0.71% 61.78 62.26 60.865 386,558
Jan 02 2025 61.75 -0.56 -0.90% 62.57 63.165 61.65 400,366
Dec 31 2024 62.31 -0.22 -0.35% 62.64 62.95 62.155 240,341
Dec 30 2024 62.53 -0.29 -0.46% 62.59 62.77 62.06 499,353
Dec 27 2024 62.82 -0.77 -1.21% 63.16 63.62 62.25 299,709
Dec 26 2024 63.59 0.28 0.44% 62.94 63.65 62.65 258,036
Dec 24 2024 63.31 0.55 0.88% 62.89 63.33 62.53 111,320
Dec 23 2024 62.76 -0.27 -0.43% 62.68 63.04 62.37 321,088
Dec 20 2024 63.03 0.14 0.22% 62.78 63.95 62.23 1,613,998
Dec 19 2024 62.89 -0.98 -1.53% 64.06 65.45 62.54 819,685
Dec 18 2024 63.87 -2.84 -4.26% 67.03 67.315 63.69 665,096
Dec 17 2024 66.71 -1.10 -1.62% 67.34 67.95 66.07 610,992
Dec 16 2024 67.81 0.28 0.41% 67.21 67.885 67.05 379,225
Dec 13 2024 67.53 -0.13 -0.19% 67.60 67.79 67.05 383,981
Dec 12 2024 67.66 -0.67 -0.98% 68.47 68.68 67.53 364,464
Dec 11 2024 68.33 0.00 0.00% 68.99 69.00 68.265 370,212
Dec 10 2024 68.33 0.31 0.46% 68.29 68.88 67.395 510,624
Dec 09 2024 68.02 -0.73 -1.06% 68.85 68.93 68.00 461,735
Dec 06 2024 68.75 0.01 0.01% 69.26 69.44 68.44 422,926
Dec 05 2024 68.74 -0.37 -0.54% 69.31 69.86 68.65 526,084
Dec 04 2024 69.11 0.36 0.52% 68.88 69.32 68.41 477,525
Dec 03 2024 68.75 -0.91 -1.31% 69.00 69.98 68.65 431,577
Dec 02 2024 69.6607 -0.57 -0.81% 70.2988 70.3845 69.4893 466,694
Nov 29 2024 70.2321 -0.12 -0.18% 70.8511 70.8511 69.7941 269,700
Nov 27 2024 70.3559 -0.08 -0.11% 70.8035 71.3082 70.1369 542,288
Nov 26 2024 70.4321 -0.38 -0.54% 70.794 71.1368 70.3274 518,745