Commerce Bancshares, Inc. - Common Stock (CBSH)

Historical Prices For Commerce Bancshares, Inc. - Common Stock (CBSH)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	55.83	57.94	53.97	55.36	806,870	55.36
4/03/2025	60.33	60.49	57.61	57.64	934,603	57.64
4/02/2025	61.25	62.50	61.10	62.30	786,979	62.30
4/01/2025	61.89	62.50	61.23	62.15	428,782	62.15
3/31/2025	61.16	62.54	60.93	62.23	540,836	62.23
3/28/2025	62.02	62.64	61.22	61.62	412,403	61.62
3/27/2025	62.74	63.07	61.99	62.27	409,966	62.27
3/26/2025	63.16	63.84	62.47	62.69	487,828	62.69
3/25/2025	62.61	63.32	62.38	62.85	559,246	62.85
3/24/2025	61.86	62.83	61.42	62.63	749,941	62.63
3/21/2025	61.70	61.86	60.38	61.24	2,949,267	61.24
3/20/2025	61.60	62.75	61.24	61.44	643,358	61.44
3/19/2025	61.84	63.12	61.50	62.34	682,929	62.34
3/18/2025	61.66	62.25	61.24	61.86	699,393	61.86
3/17/2025	60.74	62.13	60.66	61.83	729,157	61.83
3/14/2025	59.07	60.78	59.00	60.71	577,055	60.71
3/13/2025	59.64	60.35	58.80	58.85	407,955	58.85
3/12/2025	60.21	60.51	59.04	59.68	581,268	59.68
3/11/2025	60.86	61.31	59.41	59.57	797,491	59.57
3/10/2025	61.53	62.75	60.74	60.86	955,619	60.86
3/07/2025	61.39	62.38	60.74	62.22	678,637	62.22
3/06/2025	62.25	62.25	61.35	61.96	563,252	61.69
3/05/2025	62.74	63.29	62.15	62.76	560,797	62.48
3/04/2025	64.40	64.47	62.28	62.75	649,891	62.47
3/03/2025	65.17	66.46	64.56	64.82	609,273	64.53
2/28/2025	64.35	65.08	63.98	65.05	755,886	64.76
2/27/2025	64.22	65.00	64.05	64.09	527,578	63.81
2/26/2025	64.10	65.03	63.71	64.28	447,871	63.99
2/25/2025	64.54	64.89	63.92	64.24	443,879	63.95
2/24/2025	64.37	64.98	63.97	64.09	602,709	63.81
2/21/2025	65.22	65.26	63.93	63.99	519,819	63.71
2/20/2025	65.77	66.00	64.34	64.90	369,978	64.61
2/19/2025	66.33	66.59	65.55	65.91	382,405	65.62
2/18/2025	65.89	66.60	65.57	66.60	424,892	66.30
2/14/2025	66.54	67.07	65.74	65.74	439,296	65.45
2/13/2025	66.34	66.52	65.88	66.44	398,760	66.15
2/12/2025	66.69	67.27	66.14	66.19	508,216	65.90
2/11/2025	66.62	67.43	66.15	67.36	511,096	67.06
2/10/2025	67.76	67.76	66.26	66.73	469,603	66.43
2/07/2025	68.50	68.63	66.46	67.65	629,608	67.35
2/06/2025	68.68	68.87	67.57	68.59	372,045	68.29
2/05/2025	67.73	68.40	67.09	68.36	431,923	68.06
2/04/2025	65.68	67.53	65.68	67.45	474,710	67.15
2/03/2025	65.82	66.65	64.91	65.87	728,113	65.58
1/31/2025	66.95	67.52	66.63	66.80	891,023	66.50
1/30/2025	66.40	67.50	66.17	66.80	429,935	66.50
1/29/2025	66.61	67.44	65.67	66.09	386,202	65.80
1/28/2025	66.84	67.40	66.31	66.61	316,224	66.31
1/27/2025	66.46	67.35	66.12	66.94	381,887	66.64
1/24/2025	65.66	66.43	65.08	66.00	609,582	65.71
1/23/2025	66.12	66.12	64.92	65.76	711,810	65.47
1/22/2025	66.00	67.11	65.55	65.61	875,211	65.32
1/21/2025	65.15	65.91	64.91	65.48	597,887	65.19
1/17/2025	64.17	64.96	63.85	64.85	661,607	64.56
1/16/2025	64.21	64.23	63.35	63.78	531,528	63.50
1/15/2025	64.90	65.51	63.57	64.31	544,834	64.02
1/14/2025	62.36	63.54	62.06	63.46	490,923	63.18
1/13/2025	60.82	61.84	60.69	61.74	589,719	61.47
1/10/2025	61.92	62.09	60.41	61.15	577,109	60.88
1/08/2025	62.05	63.17	61.82	62.77	418,826	62.49
1/07/2025	63.20	63.54	61.88	62.38	478,123	62.10