The closing price for Commerce Bancshares (CBSH) in December 2023 was $49.73, on December 29, 2023. It was up 12.6% for the month. The latest price is $62.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $50.12 | $50.46 | $49.64 | $49.73 | 381,465 |
December 28 2023 | $50.39 | $50.62 | $50.14 | $50.41 | 295,470 |
December 27 2023 | $50.47 | $50.71 | $49.89 | $50.43 | 297,360 |
December 26 2023 | $50.24 | $50.74 | $50.05 | $50.50 | 267,540 |
December 22 2023 | $50.19 | $50.57 | $50.01 | $50.27 | 245,595 |
December 21 2023 | $50.51 | $51.08 | $49.65 | $49.96 | 411,495 |
December 20 2023 | $50.48 | $51.02 | $49.97 | $49.98 | 591,045 |
December 19 2023 | $50.44 | $51.20 | $50.18 | $50.71 | 473,655 |
December 18 2023 | $50.57 | $51.09 | $49.73 | $50.36 | 523,530 |
December 15 2023 | $51.07 | $51.34 | $49.88 | $50.24 | 1,379,175 |
December 14 2023 | $51.74 | $52.84 | $50.64 | $51.11 | 713,685 |
December 13 2023 | $47.76 | $50.56 | $47.76 | $50.52 | 555,555 |
December 12 2023 | $48.20 | $48.32 | $47.83 | $47.88 | 358,785 |
December 11 2023 | $48.53 | $48.70 | $48.08 | $48.18 | 349,440 |
December 08 2023 | $48.79 | $49.19 | $48.27 | $48.50 | 349,755 |
December 07 2023 | $48.24 | $49.01 | $48.22 | $48.63 | 502,530 |
December 06 2023 | $47.92 | $48.77 | $47.89 | $48.23 | 509,250 |
December 05 2023 | $47.72 | $48.00 | $47.19 | $47.59 | 481,635 |
December 04 2023 | $45.81 | $48.15 | $45.81 | $48.03 | 733,740 |
December 01 2023 | $44.15 | $46.25 | $44.02 | $46.11 | 526,680 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
