The highest closing price for Commerce Bancshares (CBSH) last month was $68.28, on February 6. It was down 1.2% for the month. The latest price is $62.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $64.06 | $64.79 | $63.69 | $64.76 | 755,800 |
February 27 2025 | $63.93 | $64.72 | $63.76 | $63.80 | 527,600 |
February 26 2025 | $63.81 | $64.74 | $63.42 | $63.99 | 447,900 |
February 25 2025 | $64.25 | $64.60 | $63.63 | $63.95 | 443,900 |
February 24 2025 | $64.08 | $64.69 | $63.68 | $63.80 | 602,700 |
February 21 2025 | $64.93 | $64.97 | $63.64 | $63.70 | 519,800 |
February 20 2025 | $65.47 | $65.70 | $64.05 | $64.61 | 370,000 |
February 19 2025 | $66.03 | $66.29 | $65.25 | $65.61 | 382,400 |
February 18 2025 | $65.59 | $66.30 | $65.27 | $66.30 | 424,900 |
February 14 2025 | $66.24 | $66.77 | $65.44 | $65.44 | 439,300 |
February 13 2025 | $66.04 | $66.22 | $65.58 | $66.14 | 398,800 |
February 12 2025 | $66.39 | $66.97 | $65.84 | $65.89 | 508,200 |
February 11 2025 | $66.32 | $67.13 | $65.85 | $67.06 | 511,100 |
February 10 2025 | $67.45 | $67.45 | $65.96 | $66.43 | 469,600 |
February 07 2025 | $68.19 | $68.32 | $66.16 | $67.34 | 629,600 |
February 06 2025 | $68.37 | $68.56 | $67.26 | $68.28 | 372,000 |
February 05 2025 | $67.42 | $68.09 | $66.79 | $68.05 | 431,900 |
February 04 2025 | $65.38 | $67.22 | $65.38 | $67.15 | 474,700 |
February 03 2025 | $65.52 | $66.35 | $64.62 | $65.57 | 728,100 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
