The closing price for Commerce Bancshares (CBSH) in March 2023 was $50.73, on March 31, 2023. It was down 10.6% for the month. The latest price is $60.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $51.26 | $51.37 | $50.61 | $50.73 | 1,410,980 |
March 30 2023 | $52.04 | $52.04 | $50.59 | $50.66 | 376,835 |
March 29 2023 | $51.34 | $51.67 | $50.74 | $51.62 | 548,825 |
March 28 2023 | $50.32 | $51.11 | $50.11 | $50.88 | 521,593 |
March 27 2023 | $51.59 | $51.73 | $50.44 | $50.48 | 585,097 |
March 24 2023 | $48.77 | $50.39 | $48.45 | $50.25 | 561,173 |
March 23 2023 | $50.92 | $50.97 | $48.94 | $49.21 | 699,977 |
March 22 2023 | $52.52 | $52.88 | $50.36 | $50.42 | 530,744 |
March 21 2023 | $52.72 | $53.91 | $51.98 | $52.81 | 777,373 |
March 20 2023 | $51.30 | $52.32 | $50.82 | $51.16 | 613,872 |
March 17 2023 | $52.18 | $52.18 | $50.31 | $50.55 | 1,155,200 |
March 16 2023 | $51.04 | $53.92 | $50.39 | $52.71 | 924,557 |
March 15 2023 | $50.44 | $52.15 | $50.04 | $51.51 | 969,649 |
March 14 2023 | $53.78 | $54.48 | $51.49 | $52.05 | 1,058,180 |
March 13 2023 | $50.62 | $52.41 | $48.54 | $51.18 | 1,754,629 |
March 10 2023 | $52.26 | $54.04 | $51.83 | $52.72 | 933,597 |
March 09 2023 | $55.05 | $55.09 | $53.41 | $53.58 | 743,857 |
March 08 2023 | $55.45 | $55.91 | $55.09 | $55.46 | 273,310 |
March 07 2023 | $56.51 | $56.52 | $55.22 | $55.44 | 385,655 |
March 06 2023 | $56.85 | $57.36 | $56.51 | $56.75 | 412,335 |
March 03 2023 | $56.76 | $57.24 | $56.20 | $57.16 | 382,016 |
March 02 2023 | $56.68 | $56.69 | $55.90 | $56.58 | 521,593 |
March 01 2023 | $56.76 | $57.08 | $56.39 | $56.86 | 487,636 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.
