The closing price for Commerce Bancshares (CBSH) in December 2023 was $49.61, on December 29, 2023. It was up 12.6% for the month. The latest price is $60.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $50.00 | $50.34 | $49.53 | $49.61 | 381,465 |
December 28 2023 | $50.27 | $50.50 | $50.02 | $50.29 | 295,470 |
December 27 2023 | $50.35 | $50.59 | $49.77 | $50.31 | 297,360 |
December 26 2023 | $50.12 | $50.62 | $49.93 | $50.38 | 267,540 |
December 22 2023 | $50.07 | $50.45 | $49.89 | $50.15 | 245,595 |
December 21 2023 | $50.39 | $50.96 | $49.53 | $49.84 | 411,495 |
December 20 2023 | $50.36 | $50.90 | $49.85 | $49.86 | 591,045 |
December 19 2023 | $50.32 | $51.08 | $50.06 | $50.59 | 473,655 |
December 18 2023 | $50.45 | $50.96 | $49.61 | $50.24 | 523,530 |
December 15 2023 | $50.95 | $51.22 | $49.76 | $50.12 | 1,379,175 |
December 14 2023 | $51.62 | $52.71 | $50.52 | $50.99 | 713,685 |
December 13 2023 | $47.65 | $50.44 | $47.65 | $50.40 | 555,555 |
December 12 2023 | $48.09 | $48.21 | $47.71 | $47.77 | 358,785 |
December 11 2023 | $48.41 | $48.59 | $47.96 | $48.07 | 349,440 |
December 08 2023 | $48.67 | $49.07 | $48.16 | $48.38 | 349,755 |
December 07 2023 | $48.12 | $48.89 | $48.10 | $48.51 | 502,530 |
December 06 2023 | $47.81 | $48.65 | $47.78 | $48.11 | 509,250 |
December 05 2023 | $47.60 | $47.88 | $47.08 | $47.48 | 481,635 |
December 04 2023 | $45.70 | $48.04 | $45.70 | $47.92 | 733,740 |
December 01 2023 | $44.05 | $46.14 | $43.92 | $46.00 | 526,680 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
