CBSH - COMMERCE BANCSHARES INC /MO/
51.13
0.680 1.330%
Share volume: 2,239,441
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$50.45
0.68
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $50.89 | $50.89 | $51.71 | $51.71 | $50.28 | $50.28 | $51.13 | $51.13 | 2,239,441 | $2,208,652.00 |
| 04-16-2026 | $50.54 | $50.54 | $50.84 | $50.84 | $50.23 | $50.23 | $50.45 | $50.45 | 1,326,072 | $1,326,072.00 |
| 04-15-2026 | $50.72 | $50.72 | $51.01 | $51.01 | $50.31 | $50.31 | $50.69 | $50.69 | 965,843 | $965,843.00 |
| 04-14-2026 | $50.62 | $50.62 | $50.99 | $50.99 | $50.35 | $50.35 | $50.68 | $50.68 | 1,006,907 | $1,006,907.00 |
| 04-13-2026 | $50.47 | $50.47 | $50.95 | $50.95 | $50.08 | $50.08 | $50.91 | $50.91 | 1,181,397 | $1,181,397.00 |
| 04-10-2026 | $51.04 | $51.04 | $51.15 | $51.15 | $50.39 | $50.39 | $50.48 | $50.48 | 1,078,459 | $1,078,459.00 |
| 04-09-2026 | $50.51 | $50.51 | $51.44 | $51.44 | $50.33 | $50.33 | $51.19 | $51.19 | 849,387 | $849,387.00 |
| 04-08-2026 | $50.76 | $50.76 | $51.37 | $51.37 | $50.72 | $50.72 | $50.80 | $50.80 | 1,326,644 | $1,326,644.00 |
| 04-07-2026 | $49.81 | $49.81 | $50.49 | $50.49 | $49.80 | $49.80 | $49.97 | $49.97 | 1,115,283 | $1,115,283.00 |
| 04-06-2026 | $49.66 | $49.66 | $50.20 | $50.20 | $49.53 | $49.53 | $49.97 | $49.97 | 806,405 | $806,405.00 |