The closing price for Commerce Bancshares (CBSH) in March 2023 was $50.85, on March 31, 2023. It was down 10.6% for the month. The latest price is $62.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $51.39 | $51.49 | $50.73 | $50.85 | 1,410,980 |
March 30 2023 | $52.16 | $52.16 | $50.71 | $50.78 | 376,835 |
March 29 2023 | $51.46 | $51.79 | $50.86 | $51.74 | 548,825 |
March 28 2023 | $50.44 | $51.23 | $50.23 | $51.00 | 521,593 |
March 27 2023 | $51.72 | $51.86 | $50.56 | $50.60 | 585,097 |
March 24 2023 | $48.88 | $50.51 | $48.56 | $50.37 | 561,173 |
March 23 2023 | $51.05 | $51.09 | $49.06 | $49.33 | 699,977 |
March 22 2023 | $52.65 | $53.01 | $50.48 | $50.54 | 530,744 |
March 21 2023 | $52.85 | $54.03 | $52.10 | $52.94 | 777,373 |
March 20 2023 | $51.42 | $52.44 | $50.94 | $51.28 | 613,872 |
March 17 2023 | $52.30 | $52.30 | $50.43 | $50.67 | 1,155,200 |
March 16 2023 | $51.16 | $54.05 | $50.51 | $52.83 | 924,557 |
March 15 2023 | $50.56 | $52.27 | $50.16 | $51.63 | 969,649 |
March 14 2023 | $53.91 | $54.61 | $51.61 | $52.17 | 1,058,180 |
March 13 2023 | $50.74 | $52.54 | $48.66 | $51.30 | 1,754,629 |
March 10 2023 | $52.39 | $54.17 | $51.95 | $52.84 | 933,597 |
March 09 2023 | $55.19 | $55.22 | $53.54 | $53.70 | 743,857 |
March 08 2023 | $55.59 | $56.04 | $55.22 | $55.59 | 273,310 |
March 07 2023 | $56.65 | $56.66 | $55.35 | $55.57 | 385,655 |
March 06 2023 | $56.99 | $57.49 | $56.65 | $56.88 | 412,335 |
March 03 2023 | $56.89 | $57.38 | $56.34 | $57.29 | 382,016 |
March 02 2023 | $56.81 | $56.82 | $56.03 | $56.72 | 521,593 |
March 01 2023 | $56.89 | $57.21 | $56.53 | $57.00 | 487,636 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
