CBSH Quote, Trading Chart, Commerce Bancshares Inc.
home / stock / cbsh / cbsh quote
$77.13 Last:
3.24% Change Percent:
$75.72 Open:
$77.13 Previous Close:
$77.46 High:
$74.71 Low:
443,356 Volume:
03/05/2021 04:55:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 75.72 | 77.13 | 77.46 | 74.71 | 443,356 |
| 2021-03-04 | 75.65 | 74.71 | 76.9 | 74.105 | 334,693 |
| 2021-03-03 | 74.86 | 75.66 | 76.91 | 74.81 | 403,280 |
| 2021-03-02 | 75.28 | 74.36 | 75.94 | 73.85 | 344,594 |
| 2021-03-01 | 75.19 | 76.02 | 76.375 | 74.47 | 382,267 |
| 2021-02-26 | 75.21 | 74.03 | 76.18 | 73.9 | 568,552 |
| 2021-02-25 | 78.73 | 75.92 | 79.08 | 75.76 | 407,805 |
| 2021-02-24 | 75.9 | 77.72 | 77.94 | 75.13 | 1,594,691 |
| 2021-02-23 | 74.48 | 75.24 | 75.35 | 73.81 | 652,199 |
| 2021-02-22 | 73.99 | 74.25 | 74.94 | 73.99 | 540,323 |
| 2021-02-19 | 73.43 | 73.96 | 74.405 | 73.43 | 319,839 |
| 2021-02-18 | 72.87 | 73.18 | 73.91 | 72.87 | 363,309 |
| 2021-02-17 | 74.39 | 73.57 | 74.68 | 73.32 | 278,731 |
| 2021-02-16 | 74.19 | 74.21 | 74.39 | 73.17 | 362,438 |
| 2021-02-15 | 73.26 | 73.4 | 73.98 | 72.11 | 211,849 |
| 2021-02-12 | 73.26 | 73.4 | 73.98 | 72.11 | 211,849 |
| 2021-02-11 | 72.08 | 73.06 | 73.41 | 72.01 | 326,033 |
| 2021-02-10 | 74 | 72.53 | 74.5 | 72.42 | 386,112 |
| 2021-02-09 | 72.43 | 73.83 | 73.99 | 72.28 | 376,757 |
| 2021-02-08 | 71.41 | 72.42 | 72.44 | 71.05 | 321,740 |
Commerce Bancshares Inc. Company Name:
CBSH Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Commerce Bancshares, Inc. (NASDAQ: CBSH) announced today that its Board of Directors declared a quarterly dividend of $0.2625 per share on the Company's common stock, which compares to the prior dividend of $0.257 as adjusted for the 5% stock dividend that was paid on December 18, 2020....
-
Commerce Bancshares, Inc. announced earnings of $1.11 per share for the three months ended December 31, 2020, compared to $.88 per common share in the same quarter last year and $1.06 per common share in the prior quarter. Net income attributable to Commerce Bancshares, Inc. (net income...
-
Commerce Bancshares, Inc. (NASDAQ: CBSH) announced earnings of $1.11 per common share for the three months ended September 30, 2020, compared to $.93 per share in the same quarter last year and $.34 per share in the prior quarter. Net income attributable to Commerce Bancshares, Inc. (ne...