CBSH
Commerce Bancsha (CBSH)
NASDAQ
$57.07-$0.02 (-0.04%)
Price as of Sep 18, 2026 7:30 PM EDT
  • $8.2B
    Market Cap
  • 3.29%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.69%
    Low Price$57.09
    High Price$58.52
  • 3 Months
    +4.81%
    Low Price$54.82
    High Price$60.05
  • 1 Year
    +3.29%
    Low Price$47.02
    High Price$60.05
Date
Open
High
Low
Close
Change (%)
Volume
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
05/29/2026
51.28
51.93
51.18
51.70
+0.40%
994,876
05/28/2026
51.29
51.70
50.95
51.49
+0.12%
1,152,581
05/27/2026
51.94
51.97
51.23
51.43
-0.88%
818,873
05/26/2026
51.85
52.47
51.64
51.89
+0.08%
1,055,806
05/22/2026
51.72
51.98
51.45
51.85
+0.34%
953,922
05/21/2026
51.51
52.05
49.13
51.67
-0.15%
1,198,103
05/20/2026
51.30
52.12
50.92
51.75
+0.95%
1,059,868
05/19/2026
51.41
51.76
50.90
51.27
-0.25%
1,011,430
05/18/2026
50.57
51.52
50.53
51.39
+1.88%
1,135,675
05/15/2026
50.71
51.00
49.97
50.44
-0.18%
1,384,137
05/14/2026
50.23
50.97
50.23
50.53
+1.43%
990,585
05/13/2026
50.38
50.66
49.66
49.82
-1.60%
1,228,256
05/12/2026
50.60
50.93
49.55
50.63
+0.31%
1,119,460
05/11/2026
51.46
51.57
50.24
50.47
-1.75%
1,163,170
05/08/2026
51.90
51.97
51.03
51.37
-1.12%
958,872
05/07/2026
52.18
52.47
51.78
51.96
-0.09%
1,134,068
05/06/2026
51.95
52.56
51.89
52.00
+0.76%
1,365,079
05/05/2026
51.35
51.79
51.13
51.61
+0.75%
1,058,805
05/04/2026
51.11
51.82
51.11
51.23
-0.56%
1,023,493
05/01/2026
51.35
51.93
51.09
51.51
0.00%
1,152,872