The closing price for Commerce Bancshares (CBSH) in March 2023 was $47.52, on March 31, 2023. It was down 10.6% for the month. The latest price is $50.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $48.02 | $48.11 | $47.41 | $47.52 | 1,481,528 |
March 30 2023 | $48.74 | $48.74 | $47.38 | $47.45 | 395,676 |
March 29 2023 | $48.09 | $48.40 | $47.53 | $48.35 | 576,266 |
March 28 2023 | $47.13 | $47.87 | $46.93 | $47.66 | 547,672 |
March 27 2023 | $48.33 | $48.46 | $47.24 | $47.28 | 614,352 |
March 24 2023 | $45.68 | $47.20 | $45.38 | $47.06 | 589,231 |
March 23 2023 | $47.70 | $47.74 | $45.84 | $46.09 | 734,976 |
March 22 2023 | $49.20 | $49.53 | $47.17 | $47.23 | 557,281 |
March 21 2023 | $49.38 | $50.49 | $48.68 | $49.47 | 816,241 |
March 20 2023 | $48.05 | $49.00 | $47.60 | $47.92 | 644,566 |
March 17 2023 | $48.87 | $48.87 | $47.12 | $47.35 | 1,212,959 |
March 16 2023 | $47.80 | $50.51 | $47.20 | $49.37 | 970,784 |
March 15 2023 | $47.24 | $48.85 | $46.87 | $48.24 | 1,018,131 |
March 14 2023 | $50.38 | $51.03 | $48.23 | $48.75 | 1,111,088 |
March 13 2023 | $47.41 | $49.09 | $45.47 | $47.93 | 1,842,360 |
March 10 2023 | $48.95 | $50.61 | $48.55 | $49.38 | 980,277 |
March 09 2023 | $51.57 | $51.60 | $50.03 | $50.18 | 781,050 |
March 08 2023 | $51.94 | $52.37 | $51.60 | $51.95 | 286,975 |
March 07 2023 | $52.94 | $52.94 | $51.72 | $51.93 | 404,937 |
March 06 2023 | $53.25 | $53.73 | $52.94 | $53.16 | 432,952 |
March 03 2023 | $53.16 | $53.62 | $52.64 | $53.54 | 401,117 |
March 02 2023 | $53.09 | $53.10 | $52.36 | $53.00 | 547,672 |
March 01 2023 | $53.16 | $53.46 | $52.82 | $53.26 | 512,018 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
