The highest closing price for Commerce Bancshares (CBSH) last month was $69.40, on December 2. It was down 11% for the month. The latest price is $64.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $62.64 | $62.95 | $62.16 | $62.31 | 240,300 |
December 30 2024 | $62.59 | $62.77 | $62.06 | $62.53 | 499,400 |
December 27 2024 | $63.16 | $63.62 | $62.25 | $62.82 | 299,700 |
December 26 2024 | $62.94 | $63.65 | $62.65 | $63.59 | 258,000 |
December 24 2024 | $62.89 | $63.33 | $62.53 | $63.31 | 111,300 |
December 23 2024 | $62.68 | $63.04 | $62.37 | $62.76 | 321,100 |
December 20 2024 | $62.78 | $63.95 | $62.23 | $63.03 | 1,614,000 |
December 19 2024 | $64.06 | $65.45 | $62.54 | $62.89 | 819,700 |
December 18 2024 | $67.03 | $67.32 | $63.69 | $63.87 | 665,100 |
December 17 2024 | $67.34 | $67.95 | $66.07 | $66.71 | 611,300 |
December 16 2024 | $67.21 | $67.89 | $67.05 | $67.81 | 379,200 |
December 13 2024 | $67.60 | $67.79 | $67.05 | $67.53 | 384,000 |
December 12 2024 | $68.47 | $68.68 | $67.53 | $67.66 | 364,500 |
December 11 2024 | $68.99 | $69.00 | $68.27 | $68.33 | 370,200 |
December 10 2024 | $68.29 | $68.88 | $67.40 | $68.33 | 510,600 |
December 09 2024 | $68.85 | $68.93 | $68.00 | $68.02 | 461,700 |
December 06 2024 | $69.26 | $69.44 | $68.44 | $68.75 | 422,900 |
December 05 2024 | $69.31 | $69.86 | $68.65 | $68.74 | 526,100 |
December 04 2024 | $68.88 | $69.32 | $68.41 | $69.11 | 477,500 |
December 03 2024 | $69.00 | $69.98 | $68.65 | $68.75 | 431,600 |
December 02 2024 | $70.03 | $70.12 | $69.23 | $69.40 | 466,620 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
