Commerce Bancshares

CBSH
🏛️ usa →
59.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.83 54.20 53.32 53.41 0.4M
2023-12-28 54.12 54.37 53.85 54.14 0.3M
2023-12-27 54.21 54.47 53.58 54.16 0.3M
2023-12-26 53.96 54.50 53.76 54.24 0.3M
2023-12-22 53.91 54.32 53.71 53.99 0.2M
2023-12-21 54.25 54.86 53.33 53.66 0.4M
2023-12-20 54.22 54.80 53.67 53.68 0.6M
2023-12-19 54.18 54.99 53.90 54.47 0.5M
2023-12-18 54.32 54.87 53.41 54.09 0.5M
2023-12-15 54.85 55.14 53.57 53.96 1.3M
2023-12-14 55.57 56.75 54.39 54.90 0.7M
2023-12-13 51.30 54.30 51.30 54.26 0.5M
2023-12-12 51.77 51.90 51.37 51.43 0.3M
2023-12-11 52.12 52.31 51.64 51.75 0.3M
2023-12-08 52.40 52.83 51.85 52.09 0.3M
2023-12-07 51.81 52.64 51.79 52.23 0.5M
2023-12-06 51.47 52.38 51.44 51.80 0.5M
2023-12-05 51.25 51.55 50.69 51.12 0.5M
2023-12-04 49.20 51.72 49.20 51.59 0.7M
2023-12-01 47.42 49.68 47.28 49.53 0.5M
2023-11-30 50.75 51.43 50.42 50.57 0.8M
2023-11-29 50.40 51.37 50.37 50.69 0.5M
2023-11-28 50.28 50.38 49.55 50.00 0.4M
2023-11-27 50.18 50.53 49.63 50.23 0.6M
2023-11-24 49.93 50.49 49.82 50.45 0.2M
2023-11-22 50.00 50.29 49.60 49.81 0.4M
2023-11-21 49.42 49.68 49.06 49.61 0.5M
2023-11-20 50.57 50.71 49.72 49.73 0.4M
2023-11-17 50.40 50.91 50.20 50.65 1.0M
2023-11-16 49.61 49.94 49.08 49.86 0.6M
2023-11-15 48.71 49.98 48.70 49.63 0.7M
2023-11-14 46.70 48.89 46.70 48.81 0.7M
2023-11-13 45.16 45.39 44.60 45.37 0.3M
2023-11-10 45.91 45.91 45.14 45.30 0.4M
2023-11-09 46.14 46.35 45.57 45.72 0.5M
2023-11-08 46.10 46.21 45.87 46.11 0.4M
2023-11-07 45.97 46.24 45.57 46.13 0.4M
2023-11-06 46.83 47.26 45.93 46.16 0.4M
2023-11-03 47.00 47.68 46.75 46.83 0.4M
2023-11-02 43.75 45.86 43.75 45.86 0.6M
2023-11-01 43.81 43.99 42.96 43.42 0.5M
2023-10-31 44.00 44.56 43.56 43.86 0.7M
2023-10-30 44.11 44.26 43.54 43.92 0.6M
2023-10-27 44.66 44.66 43.30 43.64 0.6M
2023-10-26 44.23 45.12 43.93 44.96 0.5M
2023-10-25 44.05 44.64 43.50 44.08 0.8M
2023-10-24 44.30 44.74 43.63 44.40 0.5M
2023-10-23 45.28 45.59 44.15 44.23 0.7M
2023-10-20 46.51 46.51 45.16 45.31 0.7M
2023-10-19 48.76 49.24 46.38 46.43 1.0M
2023-10-18 47.32 49.40 47.12 48.91 1.0M
2023-10-17 48.02 49.78 48.02 49.31 0.8M
2023-10-16 47.76 48.80 47.76 48.29 0.5M
2023-10-13 48.00 48.11 47.05 47.30 0.4M
2023-10-12 48.35 48.35 47.23 47.68 0.4M
2023-10-11 48.49 48.83 47.70 48.27 0.5M
2023-10-10 48.39 48.73 48.13 48.32 0.4M
2023-10-09 47.42 48.30 47.42 47.99 0.4M
2023-10-06 47.06 48.29 46.85 47.93 0.6M
2023-10-05 46.53 47.74 46.22 47.59 0.5M
2023-10-04 46.28 46.62 45.75 46.60 0.8M
2023-10-03 46.58 46.58 45.86 46.25 0.7M
2023-10-02 47.91 47.98 46.37 46.64 0.5M
2023-09-29 48.37 48.90 47.87 47.98 0.4M
2023-09-28 47.71 48.36 47.55 47.90 0.5M
2023-09-27 47.71 47.92 47.10 47.56 0.6M
2023-09-26 47.53 48.06 46.94 46.98 0.5M
2023-09-25 47.16 47.90 46.92 47.84 0.4M
2023-09-22 47.53 47.84 46.94 47.18 0.5M
2023-09-21 47.96 47.96 47.20 47.42 0.5M
2023-09-20 48.42 49.16 48.21 48.22 0.8M
2023-09-19 47.90 48.32 47.66 48.15 0.6M
2023-09-18 48.40 48.40 47.81 47.96 0.5M
2023-09-15 48.45 48.85 48.09 48.52 2.8M
2023-09-14 47.34 48.18 47.28 48.16 0.6M
2023-09-13 47.46 47.48 46.35 47.02 0.7M
2023-09-12 46.79 47.23 46.30 47.20 0.6M
2023-09-11 47.51 48.51 46.61 46.72 0.4M
2023-09-08 47.01 47.38 46.70 47.22 0.4M
2023-09-07 47.50 47.93 46.51 46.82 0.7M
2023-09-06 48.78 49.30 47.53 47.71 0.4M
2023-09-05 49.44 49.53 48.83 49.01 0.4M
2023-09-01 49.46 50.31 49.41 49.95 0.4M
2023-08-31 49.33 49.69 48.99 49.09 0.4M
2023-08-30 50.09 50.09 49.18 49.33 0.3M
2023-08-29 49.76 50.43 49.39 50.12 0.3M
2023-08-28 49.14 50.09 49.06 49.87 0.5M
2023-08-25 49.26 49.63 48.68 49.13 0.5M
2023-08-24 48.90 49.91 48.87 49.08 0.2M
2023-08-23 48.65 49.22 48.51 49.21 0.3M
2023-08-22 49.69 50.18 48.59 48.64 0.4M
2023-08-21 50.28 50.54 49.32 49.78 0.4M
2023-08-18 50.22 50.93 50.13 50.26 0.6M
2023-08-17 50.71 51.08 50.51 50.57 0.3M
2023-08-16 50.93 51.46 50.59 50.62 0.4M
2023-08-15 51.50 51.81 50.78 50.96 0.4M
2023-08-14 52.40 52.60 51.72 52.16 0.3M
2023-08-11 52.15 52.95 52.15 52.68 0.2M
2023-08-10 53.26 53.56 52.45 52.59 0.4M
2023-08-09 53.22 53.49 52.85 52.99 0.4M
2023-08-08 52.58 53.50 51.59 53.34 0.4M
2023-08-07 53.43 53.94 53.09 53.80 0.3M
2023-08-04 53.42 54.15 53.18 53.33 0.4M
2023-08-03 53.37 53.98 52.95 53.59 0.4M
2023-08-02 52.78 53.59 52.78 53.38 0.6M
2023-08-01 53.03 53.75 52.37 53.59 0.8M
2023-07-31 53.13 53.54 52.77 53.18 1.6M
2023-07-28 52.54 53.34 52.31 53.02 0.5M
2023-07-27 53.92 54.04 52.07 52.14 0.9M
2023-07-26 53.44 54.12 53.38 53.68 0.7M
2023-07-25 53.50 54.03 52.73 52.83 0.9M
2023-07-24 52.45 53.52 52.41 53.36 0.5M
2023-07-21 52.86 53.11 52.16 52.57 0.7M
2023-07-20 53.91 53.91 51.33 52.55 1.1M
2023-07-19 53.33 54.99 51.01 53.64 0.9M
2023-07-18 49.54 51.09 49.38 50.96 0.7M
2023-07-17 49.03 49.81 48.72 49.54 0.6M
2023-07-14 50.56 50.56 48.12 48.92 0.7M
2023-07-13 49.74 50.61 49.61 49.98 0.5M
2023-07-12 49.98 50.44 49.44 49.50 0.9M
2023-07-11 49.26 49.60 48.82 49.33 0.6M
2023-07-10 48.55 49.97 48.35 49.22 0.5M
2023-07-07 47.79 48.82 47.47 48.64 1.0M
2023-07-06 48.63 48.66 47.55 48.07 0.5M
2023-07-05 48.81 49.94 48.79 49.03 0.6M
2023-07-03 48.59 49.75 48.59 49.26 0.5M
2023-06-30 48.31 49.09 48.14 48.70 1.1M
2023-06-29 46.99 48.03 46.81 47.97 0.5M
2023-06-28 46.94 46.94 46.31 46.70 0.4M
2023-06-27 46.78 47.46 46.03 47.11 0.4M
2023-06-26 45.86 46.86 45.86 46.63 0.5M
2023-06-23 46.08 46.48 45.55 45.69 0.7M
2023-06-22 47.52 47.52 46.09 46.38 0.4M
2023-06-21 48.27 48.27 47.55 47.64 0.5M
2023-06-20 49.41 49.56 48.33 48.42 0.5M
2023-06-16 50.71 50.71 49.41 49.64 1.5M
2023-06-15 48.92 50.49 48.92 50.26 0.7M
2023-06-14 50.88 51.25 49.02 49.16 0.7M
2023-06-13 50.27 51.54 50.18 50.83 0.4M
2023-06-12 51.42 52.07 49.66 50.27 0.5M
2023-06-09 51.21 51.26 50.61 51.01 0.4M
2023-06-08 51.88 51.88 50.92 51.44 0.5M
2023-06-07 50.85 52.30 50.47 52.04 0.5M
2023-06-06 48.56 50.82 48.43 50.47 0.6M
2023-06-05 50.03 50.06 47.97 48.35 0.7M
2023-06-02 48.93 50.70 48.79 50.57 0.5M
2023-06-01 48.26 49.03 47.52 48.66 0.4M
2023-05-31 48.47 48.67 47.05 47.95 1.0M
2023-05-30 48.77 49.05 48.05 48.75 0.4M
2023-05-26 48.33 48.65 47.51 48.61 0.3M
2023-05-25 47.63 48.39 47.31 48.30 0.5M
2023-05-24 48.62 48.62 47.78 47.95 0.5M
2023-05-23 49.13 50.02 48.73 48.77 0.4M
2023-05-22 49.18 49.47 48.52 49.11 0.5M
2023-05-19 50.12 50.64 48.25 48.63 0.7M
2023-05-18 50.06 50.44 49.15 49.65 0.6M
2023-05-17 49.04 50.87 48.76 50.17 0.9M
2023-05-16 48.75 49.32 48.31 48.33 0.5M
2023-05-15 48.92 50.00 48.66 49.75 0.4M
2023-05-12 48.91 49.08 48.01 48.75 0.3M
2023-05-11 48.75 49.25 48.26 48.53 0.5M
2023-05-10 51.19 51.19 48.75 49.34 0.6M
2023-05-09 50.50 50.91 50.16 50.49 0.4M
2023-05-08 52.03 52.11 50.45 50.92 0.5M
2023-05-05 52.61 52.61 51.07 51.53 0.9M
2023-05-04 52.15 52.30 50.36 50.64 1.3M
2023-05-03 53.89 55.30 52.76 53.10 0.9M
2023-05-02 55.27 55.53 53.01 53.68 0.9M
2023-05-01 55.67 55.91 55.05 55.53 0.6M
2023-04-28 55.26 56.55 54.79 55.85 2.0M
2023-04-27 53.38 55.38 53.38 55.26 0.7M
2023-04-26 52.37 53.40 52.23 53.31 0.7M
2023-04-25 53.66 54.13 52.21 52.40 0.5M
2023-04-24 54.11 54.86 53.97 54.31 0.4M
2023-04-21 54.48 54.81 53.85 54.57 0.5M
2023-04-20 54.00 54.76 53.99 54.37 0.5M
2023-04-19 54.23 54.64 53.18 54.38 0.8M
2023-04-18 56.76 56.80 53.84 54.28 0.7M
2023-04-17 55.10 56.48 54.66 56.44 0.6M
2023-04-14 56.56 57.01 54.81 55.14 0.5M
2023-04-13 55.44 56.27 54.96 55.99 0.6M
2023-04-12 56.12 56.95 55.12 55.44 0.5M
2023-04-11 56.36 56.50 55.72 55.81 0.5M
2023-04-10 56.00 56.79 55.64 56.31 0.5M
2023-04-06 56.89 57.37 56.07 56.35 0.7M
2023-04-05 57.30 58.17 56.67 57.12 0.5M
2023-04-04 58.95 58.95 57.53 58.25 0.4M
2023-04-03 58.58 58.97 58.02 58.79 0.5M
2023-03-31 58.96 59.08 58.21 58.35 1.3M
2023-03-30 59.85 59.85 58.18 58.27 0.3M
2023-03-29 59.05 59.43 58.36 59.37 0.5M
2023-03-28 57.87 58.78 57.63 58.52 0.5M
2023-03-27 59.34 59.50 58.01 58.06 0.5M
2023-03-24 56.09 57.96 55.72 57.79 0.5M
2023-03-23 58.57 58.62 56.29 56.60 0.6M
2023-03-22 60.41 60.82 57.92 57.99 0.5M
2023-03-21 60.64 62.00 59.78 60.74 0.7M
2023-03-20 59.00 60.17 58.45 58.84 0.6M
2023-03-17 60.01 60.01 57.86 58.14 1.0M
2023-03-16 58.70 62.02 57.96 60.62 0.8M
2023-03-15 58.01 59.98 57.55 59.24 0.9M
2023-03-14 61.86 62.66 59.22 59.86 1.0M
2023-03-13 58.22 60.28 55.83 58.86 1.6M
2023-03-10 60.11 62.15 59.61 60.63 0.8M
2023-03-09 63.32 63.36 61.43 61.62 0.7M
2023-03-08 63.78 64.30 63.36 63.79 0.2M
2023-03-07 65.00 65.01 63.51 63.76 0.3M
2023-03-06 65.39 65.97 65.00 65.27 0.4M
2023-03-03 65.56 66.12 64.92 66.02 0.3M
2023-03-02 65.47 65.48 64.57 65.36 0.5M
2023-03-01 65.56 65.93 65.14 65.68 0.4M
2023-02-28 66.86 67.21 66.13 66.15 0.6M
2023-02-27 66.89 67.37 66.59 66.67 0.3M
2023-02-24 65.70 66.88 65.36 66.76 0.5M
2023-02-23 66.04 66.50 65.59 65.87 0.3M
2023-02-22 66.36 66.62 65.85 66.02 0.5M
2023-02-21 66.95 67.16 66.12 66.34 0.4M
2023-02-17 66.44 67.35 66.29 67.02 0.4M
2023-02-16 66.27 66.98 66.16 66.30 0.3M
2023-02-15 66.31 66.97 66.00 66.87 0.3M
2023-02-14 66.70 67.01 65.91 66.43 0.2M
2023-02-13 66.36 67.06 66.27 66.90 0.3M
2023-02-10 66.60 66.79 66.10 66.59 0.5M
2023-02-09 67.27 67.68 66.34 66.37 0.4M
2023-02-08 67.40 67.84 66.79 66.83 0.3M
2023-02-07 66.86 67.83 66.21 67.74 0.4M
2023-02-06 67.64 67.98 66.81 67.02 0.3M
2023-02-03 67.14 68.10 67.00 67.80 0.6M
2023-02-02 66.14 67.28 65.68 67.25 0.4M
2023-02-01 66.16 66.53 65.46 66.04 0.4M
2023-01-31 65.58 66.59 65.13 66.56 0.7M
2023-01-30 65.34 66.09 65.10 65.19 0.3M
2023-01-27 65.40 65.72 65.07 65.42 0.3M
2023-01-26 65.65 66.19 64.99 65.40 0.3M
2023-01-25 65.73 66.15 65.30 65.68 0.3M
2023-01-24 65.74 66.21 65.13 66.02 0.5M
2023-01-23 65.62 66.29 65.44 65.83 0.5M
2023-01-20 66.19 66.44 65.19 65.57 0.6M
2023-01-19 66.50 67.49 65.44 65.90 0.7M
2023-01-18 68.66 68.66 66.44 66.51 0.5M
2023-01-17 70.06 70.20 69.00 69.05 0.6M
2023-01-13 68.94 70.20 68.07 70.06 0.2M
2023-01-12 69.24 69.94 68.75 69.51 0.3M
2023-01-11 68.51 69.18 68.42 69.01 0.4M
2023-01-10 68.17 68.60 67.67 68.51 0.2M
2023-01-09 69.88 69.88 68.24 68.36 0.3M
2023-01-06 67.89 69.81 67.89 69.50 0.3M
2023-01-05 67.43 67.87 66.89 67.66 0.3M
2023-01-04 68.14 68.60 67.50 67.84 0.3M
2023-01-03 68.13 68.41 67.23 67.61 0.3M