Commerce Bancshares (CBSH) went public on September 7, 1984, when it opened at a split-adjusted price of $1.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $62.57 | $67.52 | $60.41 | $66.80 | 10,869,604 |
December 2024 | $70.03 | $70.12 | $62.06 | $62.31 | 10,234,820 |
November 2024 | $59.46 | $72.47 | $58.54 | $69.97 | 11,524,380 |
October 2024 | $56.22 | $60.66 | $53.80 | $59.29 | 15,210,195 |
September 2024 | $60.04 | $60.85 | $56.05 | $56.35 | 11,473,140 |
August 2024 | $60.85 | $61.39 | $54.97 | $60.42 | 12,575,010 |
July 2024 | $52.56 | $62.21 | $51.84 | $61.13 | 16,727,445 |
June 2024 | $52.64 | $52.85 | $49.57 | $52.69 | 8,704,290 |
May 2024 | $51.63 | $54.03 | $49.83 | $52.30 | 10,544,940 |
April 2024 | $50.15 | $52.76 | $47.86 | $51.40 | 12,323,010 |
March 2024 | $48.45 | $50.90 | $47.26 | $50.01 | 9,267,930 |
February 2024 | $48.97 | $49.34 | $46.24 | $48.67 | 9,484,650 |
January 2024 | $49.58 | $52.05 | $47.96 | $48.75 | 11,273,850 |
December 2023 | $44.35 | $53.08 | $44.22 | $49.95 | 9,947,385 |
November 2023 | $38.80 | $45.55 | $38.05 | $44.79 | 11,625,424 |
October 2023 | $42.44 | $44.09 | $38.35 | $38.85 | 14,800,516 |
September 2023 | $43.56 | $44.30 | $41.01 | $42.50 | 13,828,440 |
August 2023 | $46.70 | $47.69 | $42.72 | $43.23 | 10,355,013 |
July 2023 | $42.79 | $48.43 | $41.80 | $46.83 | 16,074,232 |
June 2023 | $42.25 | $46.06 | $40.11 | $42.89 | 13,641,346 |
May 2023 | $48.74 | $48.95 | $41.19 | $41.98 | 15,238,206 |
April 2023 | $51.29 | $51.63 | $45.71 | $48.90 | 13,384,682 |
March 2023 | $57.15 | $57.76 | $48.78 | $51.08 | 16,628,683 |
February 2023 | $57.67 | $59.36 | $56.98 | $57.66 | 8,290,694 |
January 2023 | $59.39 | $61.20 | $56.65 | $58.02 | 8,663,667 |
