CBSH - COMMERCE BANCSHARES INC /MO/
51.61
-0.130 -0.252%
Share volume: 1,346,930
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$51.74
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $50.93 | $50.93 | $51.84 | $51.84 | $50.17 | $50.17 | $51.61 | $51.61 | 1,346,930 | $1,346,930.00 |
| 03-02-2026 | $50.38 | $50.38 | $52.02 | $52.02 | $49.81 | $49.81 | $51.74 | $51.74 | 2,175,763 | $2,175,763.00 |
| 02-27-2026 | $52.47 | $52.47 | $52.74 | $52.74 | $50.86 | $50.86 | $50.99 | $50.99 | 2,066,738 | $2,066,738.00 |
| 02-26-2026 | $53.06 | $53.06 | $54.08 | $54.08 | $52.80 | $52.80 | $53.33 | $53.33 | 1,170,197 | $1,170,197.00 |
| 02-25-2026 | $52.55 | $52.55 | $53.13 | $53.13 | $52.28 | $52.28 | $52.87 | $52.87 | 941,836 | $941,836.00 |
| 02-24-2026 | $52.23 | $52.23 | $52.55 | $52.55 | $51.39 | $51.39 | $52.20 | $52.20 | 1,153,381 | $1,153,381.00 |
| 02-23-2026 | $53.94 | $53.94 | $54.42 | $54.42 | $51.74 | $51.74 | $52.24 | $52.24 | 1,568,396 | $1,568,396.00 |
| 02-20-2026 | $53.64 | $53.64 | $54.20 | $54.20 | $52.87 | $52.87 | $54.03 | $54.03 | 1,453,901 | $1,453,901.00 |
| 02-19-2026 | $52.87 | $52.87 | $53.77 | $53.77 | $52.76 | $52.76 | $53.68 | $53.68 | 1,545,399 | $1,545,399.00 |
| 02-18-2026 | $53.01 | $53.01 | $53.89 | $53.89 | $52.91 | $52.91 | $53.16 | $53.16 | 1,701,307 | $1,701,307.00 |