CBSH | Commerce Bancsha | Historical Data

S&P 500$7,659.44
-1.09%
2m
DOW 30$52,002.41
-0.34%
2m
NASDAQ 100$29,187.55
-2.50%
2m
Russell 2000$270.44
-1.69%
2m
Russell 1000$416.77
-1.09%
2m
S&P 400$3,615.78
-0.89%
2m
S&P 600$1,653.50
-0.92%
2m

Commerce Bancsha (CBSH)

NASDAQ

$55.70+$0.005 (+0.009%)

Price as of Oct 16, 2026 7:31 PM EDT

$8.0B
Market Cap
11.18%
1-Year Change
Banks - Regional
Industry

1 Month
-2.78%

Low Price$53.91

High Price$57.45
3 Months
-5.80%

Low Price$53.91

High Price$60.05
1 Year
+11.18%

Low Price$47.02

High Price$60.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	55.84	56.47	55.24	55.69	+0.23%	972,267
10/15/2026	54.80	55.63	54.60	55.56	+2.09%	820,010
10/14/2026	53.66	54.47	53.59	54.42	+0.24%	963,483
10/13/2026	54.83	54.98	54.06	54.29	-0.51%	1,138,105
10/12/2026	54.29	54.74	54.28	54.57	+0.33%	823,169
10/09/2026	54.42	54.47	54.08	54.39	-0.40%	773,221
10/08/2026	53.91	54.76	53.65	54.61	+1.30%	665,536
10/07/2026	54.09	54.42	53.49	53.91	-1.59%	781,866
10/06/2026	55.23	55.39	54.52	54.78	-0.65%	662,938
10/05/2026	55.15	55.75	54.54	55.14	-0.25%	1,222,434
10/02/2026	55.09	55.80	55.03	55.28	+0.82%	819,954
10/01/2026	54.40	54.90	53.85	54.83	+0.16%	850,172
09/30/2026	55.24	55.95	54.68	54.74	-1.07%	968,619
09/29/2026	55.67	55.99	55.01	55.33	-0.98%	753,382
09/28/2026	56.57	56.57	55.70	55.88	-0.99%	677,037
09/25/2026	55.93	56.52	55.81	56.44	+1.22%	828,152
09/24/2026	55.90	56.11	55.28	55.76	+0.31%	1,300,271
09/23/2026	55.49	56.04	55.44	55.59	-0.16%	970,775
09/22/2026	56.65	56.88	55.67	55.68	-1.54%	1,216,826
09/21/2026	57.38	57.39	56.54	56.55	-0.95%	1,130,015
09/18/2026	57.41	57.48	56.68	57.09	-0.63%	2,650,967
09/17/2026	57.70	57.94	57.05	57.45	+0.30%	969,612
09/16/2026	58.28	58.50	56.65	57.28	-2.10%	1,336,586
09/15/2026	58.77	59.02	58.46	58.51	-0.24%	919,681
09/14/2026	58.34	59.10	58.34	58.65	+0.69%	980,402
09/11/2026	58.47	58.85	57.93	58.25	-0.07%	785,984
09/10/2026	58.27	58.31	57.66	58.29	+0.34%	1,326,048
09/09/2026	57.95	58.35	57.56	58.09	-0.31%	813,904
09/08/2026	58.84	59.09	58.22	58.27	-0.16%	1,150,296
09/04/2026	58.03	58.57	57.95	58.37	+0.46%	631,724
09/04/2026	$0.28 Dividend
09/03/2026	57.69	58.52	57.69	58.10	+0.71%	1,103,025
09/02/2026	56.96	58.15	56.96	57.69	+1.44%	995,469
09/01/2026	57.44	57.77	56.80	56.87	-0.99%	735,979
08/31/2026	57.76	57.76	57.23	57.44	-0.57%	929,266
08/28/2026	57.92	58.17	57.63	57.77	-0.02%	846,242
08/27/2026	57.85	58.07	57.33	57.78	-0.77%	660,867
08/26/2026	58.13	58.47	57.87	58.22	+0.46%	769,963
08/25/2026	58.35	58.43	57.70	57.96	-0.68%	706,314
08/24/2026	58.17	59.06	57.24	58.35	+0.43%	848,390
08/21/2026	58.76	59.11	58.04	58.10	-0.71%	1,085,315
08/20/2026	58.43	59.07	58.18	58.52	-0.12%	828,073
08/19/2026	59.33	59.69	58.50	58.59	-1.16%	1,031,783
08/18/2026	59.81	59.81	59.19	59.28	-0.25%	1,092,199
08/17/2026	59.83	60.20	59.35	59.43	-0.93%	858,401
08/14/2026	59.81	60.21	59.55	59.99	+0.45%	702,010
08/13/2026	59.69	60.20	59.42	59.72	+0.49%	677,319
08/12/2026	58.67	59.43	58.55	59.43	+1.17%	854,128
08/11/2026	58.40	59.06	58.40	58.74	+0.63%	735,554
08/10/2026	58.74	59.04	58.19	58.37	-0.73%	1,014,145
08/07/2026	58.56	58.96	58.08	58.80	-0.08%	664,756
08/06/2026	59.72	60.05	58.78	58.85	-0.89%	759,898
08/05/2026	59.86	59.91	59.32	59.38	-0.45%	771,151
08/04/2026	59.33	60.19	59.09	59.65	+0.44%	983,702
08/03/2026	59.27	59.78	59.06	59.39	+0.67%	1,109,101
07/31/2026	59.35	59.54	58.78	58.99	-0.29%	1,301,198
07/30/2026	59.90	60.15	59.04	59.16	-1.48%	1,043,961
07/29/2026	59.49	60.63	58.86	60.05	+0.53%	1,465,295
07/28/2026	59.11	59.77	58.99	59.73	+1.71%	1,275,714
07/27/2026	58.82	59.29	58.65	58.72	-0.15%	1,135,627
07/24/2026	58.60	59.32	58.52	58.81	+0.75%	1,652,703
07/23/2026	58.04	58.38	57.54	58.37	-0.09%	1,053,145
07/22/2026	58.19	58.51	57.81	58.42	+0.57%	1,085,567
07/21/2026	58.14	58.52	57.77	58.10	-0.70%	944,446
07/20/2026	58.85	59.19	58.17	58.50	-0.61%	1,181,559
07/17/2026	59.31	59.90	58.67	58.86	-0.44%	1,318,120
07/16/2026	58.69	60.47	58.09	59.12	+2.13%	2,247,244
07/16/2026	$1.10 Earnings
07/15/2026	57.66	58.29	57.50	57.89	+0.43%	1,268,551
07/14/2026	57.90	58.39	57.50	57.64	-0.99%	1,052,186
07/13/2026	58.35	58.49	57.94	58.21	+0.21%	1,017,809
07/10/2026	58.10	58.39	57.86	58.10	+0.17%	723,661
07/09/2026	57.42	58.29	57.20	58.00	+1.18%	980,547
07/08/2026	58.42	58.42	56.77	57.32	-2.12%	2,273,458
07/07/2026	58.55	58.99	58.54	58.56	+0.17%	763,557
07/06/2026	58.06	58.65	57.92	58.46	+1.22%	943,605
07/02/2026	58.73	58.93	57.52	57.76	-1.21%	1,276,158
07/01/2026	57.48	58.63	57.26	58.46	+1.71%	1,242,427
06/30/2026	57.61	58.08	57.36	57.48	-0.59%	1,429,815
06/29/2026	57.72	58.15	57.26	57.82	+0.52%	1,368,182
06/26/2026	57.48	57.66	57.13	57.52	+0.61%	2,302,856
06/25/2026	56.27	57.49	56.27	57.17	+1.45%	1,227,175
06/24/2026	55.70	56.51	55.67	56.35	+1.18%	1,280,484
06/23/2026	54.94	55.80	54.69	55.70	+1.60%	972,183
06/22/2026	54.61	55.29	54.60	54.82	+0.64%	1,088,711
06/18/2026	54.78	55.23	54.29	54.47	+0.02%	2,431,858
06/17/2026	54.83	55.48	54.06	54.46	-0.96%	1,750,344
06/16/2026	54.73	55.26	54.59	54.99	+0.97%	1,155,791
06/15/2026	55.49	55.74	54.36	54.46	-1.97%	1,342,310
06/12/2026	55.13	55.60	54.99	55.56	+1.34%	1,141,286
06/11/2026	54.49	55.00	54.15	54.82	+0.95%	1,066,143
06/10/2026	53.75	54.65	53.69	54.30	+1.26%	1,724,100
06/09/2026	53.31	54.60	53.31	53.63	+0.88%	2,022,995
06/08/2026	52.80	53.47	52.80	53.16	+0.68%	1,304,393
06/05/2026	52.21	53.09	51.85	52.80	+1.68%	1,435,708
06/05/2026	$0.28 Dividend
06/04/2026	51.54	52.23	51.43	51.93	+2.12%	1,203,454
06/03/2026	51.32	51.48	50.57	50.85	-1.27%	1,197,620
06/02/2026	50.68	51.82	50.63	51.50	+1.11%	1,351,383
06/01/2026	51.29	51.62	50.82	50.94	-1.47%	1,004,717