Commerce Bancshares Inc (CBSH) stock
CBSHNasdaqState Commercial BanksFiscal year ends December 31
$55.06−0.54 (-0.97%)
Close on Oct 30, 2026Market cap $7.90BP/E –Yield 1.90%
Price history
Commerce Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.06
-0.97% on the day
52-week range
$46.99 – $60.92
-9.6% from the high
Change over 52 weeks
+10.5%
From $49.82 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.00 | $56.16 | $54.98 | $55.06 | -0.97% | 1,045,367 |
| Oct 29, 2026 | $55.63 | $56.12 | $55.45 | $55.60 | +1.07% | 797,766 |
| Oct 28, 2026 | $55.27 | $55.46 | $54.51 | $55.01 | -0.60% | 1,254,866 |
| Oct 27, 2026 | $55.94 | $56.18 | $55.26 | $55.34 | -0.84% | 1,022,957 |
| Oct 26, 2026 | $56.62 | $56.68 | $55.74 | $55.81 | -0.46% | 918,656 |
| Oct 23, 2026 | $56.25 | $56.63 | $55.79 | $56.07 | -0.78% | 937,689 |
| Oct 22, 2026 | $55.06 | $56.60 | $54.98 | $56.51 | +2.48% | 1,062,177 |
| Oct 21, 2026 | $55.45 | $55.97 | $54.94 | $55.14 | -0.79% | 1,129,193 |
| Oct 20, 2026 | $55.11 | $56.08 | $55.04 | $55.58 | +0.85% | 1,118,373 |
| Oct 19, 2026 | $55.46 | $56.03 | $55.03 | $55.11 | -1.04% | 805,806 |
| Oct 16, 2026 | $55.84 | $56.47 | $55.24 | $55.69 | +0.23% | 972,267 |
| Oct 15, 2026 | $54.80 | $55.63 | $54.60 | $55.56 | +2.09% | 820,010 |
| Oct 14, 2026 | $53.66 | $54.47 | $53.59 | $54.42 | +0.24% | 963,499 |
| Oct 13, 2026 | $54.83 | $54.98 | $54.06 | $54.29 | -0.51% | 1,138,105 |
| Oct 12, 2026 | $54.29 | $54.74 | $54.28 | $54.57 | +0.33% | 823,169 |
| Oct 9, 2026 | $54.42 | $54.47 | $54.08 | $54.39 | -0.40% | 773,221 |
| Oct 8, 2026 | $53.91 | $54.76 | $53.65 | $54.61 | +1.30% | 665,536 |
| Oct 7, 2026 | $54.09 | $54.42 | $53.49 | $53.91 | -1.59% | 781,866 |
| Oct 6, 2026 | $55.23 | $55.39 | $54.52 | $54.78 | -0.65% | 662,938 |
| Oct 5, 2026 | $55.15 | $55.75 | $54.54 | $55.14 | -0.25% | 1,222,434 |
| Oct 2, 2026 | $55.09 | $55.80 | $55.03 | $55.28 | +0.82% | 813,916 |
| Oct 1, 2026 | $54.40 | $54.90 | $53.85 | $54.83 | +0.16% | 850,172 |
| Sep 30, 2026 | $55.24 | $55.95 | $54.68 | $54.74 | -1.07% | 968,630 |
| Sep 29, 2026 | $55.67 | $55.99 | $55.01 | $55.33 | -0.98% | 753,382 |
| Sep 28, 2026 | $56.57 | $56.57 | $55.70 | $55.88 | -0.99% | 677,037 |
| Sep 25, 2026 | $55.93 | $56.52 | $55.81 | $56.44 | +1.22% | 828,152 |
| Sep 24, 2026 | $55.90 | $56.11 | $55.28 | $55.76 | +0.31% | 1,300,271 |
| Sep 23, 2026 | $55.49 | $56.04 | $55.44 | $55.59 | -0.16% | 970,775 |
| Sep 22, 2026 | $56.65 | $56.88 | $55.67 | $55.68 | -1.54% | 1,216,826 |
| Sep 21, 2026 | $57.38 | $57.39 | $56.54 | $56.55 | -0.95% | 1,130,015 |
| Sep 18, 2026 | $57.41 | $57.48 | $56.68 | $57.09 | -0.63% | 2,650,967 |
| Sep 17, 2026 | $57.70 | $57.94 | $57.05 | $57.45 | +0.30% | 969,612 |
| Sep 16, 2026 | $58.28 | $58.50 | $56.65 | $57.28 | -2.10% | 1,336,586 |
| Sep 15, 2026 | $58.77 | $59.02 | $58.46 | $58.51 | -0.24% | 919,681 |
| Sep 14, 2026 | $58.34 | $59.10 | $58.34 | $58.65 | +0.69% | 980,402 |
| Sep 11, 2026 | $58.47 | $58.85 | $57.93 | $58.25 | -0.07% | 785,984 |
| Sep 10, 2026 | $58.27 | $58.31 | $57.66 | $58.29 | +0.34% | 1,326,048 |
| Sep 9, 2026 | $57.95 | $58.35 | $57.56 | $58.09 | -0.31% | 813,904 |
| Sep 8, 2026 | $58.84 | $59.09 | $58.22 | $58.27 | -0.16% | 1,150,997 |
| Sep 4, 2026 | $58.03 | $58.57 | $57.95 | $58.37 | -0.01% | 631,724 |
| Sep 3, 2026 | $57.96 | $58.80 | $57.96 | $58.37 | +0.71% | 1,103,025 |
| Sep 2, 2026 | $57.23 | $58.43 | $57.23 | $57.96 | +1.44% | 995,469 |
| Sep 1, 2026 | $57.71 | $58.04 | $57.07 | $57.14 | -0.99% | 735,979 |
| Aug 31, 2026 | $58.03 | $58.04 | $57.50 | $57.71 | -0.57% | 929,203 |
| Aug 28, 2026 | $58.19 | $58.45 | $57.90 | $58.04 | -0.02% | 846,242 |
| Aug 27, 2026 | $58.12 | $58.35 | $57.60 | $58.05 | -0.77% | 660,867 |
| Aug 26, 2026 | $58.41 | $58.75 | $58.14 | $58.50 | +0.46% | 769,963 |
| Aug 25, 2026 | $58.63 | $58.70 | $57.97 | $58.23 | -0.68% | 706,314 |
| Aug 24, 2026 | $58.45 | $59.34 | $57.51 | $58.63 | +0.43% | 848,390 |
| Aug 21, 2026 | $59.04 | $59.39 | $58.31 | $58.38 | -0.71% | 1,085,315 |
| Aug 20, 2026 | $58.71 | $59.35 | $58.46 | $58.80 | -0.12% | 828,073 |
| Aug 19, 2026 | $59.61 | $59.97 | $58.78 | $58.87 | -1.16% | 1,031,783 |
| Aug 18, 2026 | $60.09 | $60.09 | $59.47 | $59.56 | -0.25% | 1,092,199 |
| Aug 17, 2026 | $60.11 | $60.48 | $59.63 | $59.71 | -0.93% | 858,401 |
| Aug 14, 2026 | $60.09 | $60.49 | $59.83 | $60.27 | +0.45% | 702,010 |
| Aug 13, 2026 | $59.97 | $60.48 | $59.70 | $60.00 | +0.49% | 677,319 |
| Aug 12, 2026 | $58.95 | $59.71 | $58.83 | $59.71 | +1.17% | 854,128 |
| Aug 11, 2026 | $58.68 | $59.34 | $58.68 | $59.02 | +0.63% | 735,554 |
| Aug 10, 2026 | $59.02 | $59.32 | $58.47 | $58.65 | -0.73% | 1,014,145 |
| Aug 7, 2026 | $58.84 | $59.24 | $58.35 | $59.08 | -0.08% | 665,066 |
| Aug 6, 2026 | $60.00 | $60.33 | $59.06 | $59.13 | -0.89% | 759,898 |
| Aug 5, 2026 | $60.14 | $60.19 | $59.60 | $59.66 | -0.45% | 771,151 |
| Aug 4, 2026 | $59.61 | $60.48 | $59.37 | $59.93 | +0.44% | 983,702 |
| Aug 3, 2026 | $59.55 | $60.07 | $59.34 | $59.67 | +0.67% | 1,109,101 |
| Jul 31, 2026 | $59.63 | $59.82 | $59.06 | $59.27 | -0.29% | 1,301,198 |
| Jul 30, 2026 | $60.18 | $60.44 | $59.32 | $59.44 | -1.48% | 1,043,961 |
| Jul 29, 2026 | $59.77 | $60.92 | $59.14 | $60.33 | +0.53% | 1,465,206 |
| Jul 28, 2026 | $59.39 | $60.05 | $59.27 | $60.01 | +1.71% | 1,275,714 |
| Jul 27, 2026 | $59.10 | $59.58 | $58.93 | $59.00 | -0.15% | 1,135,777 |
| Jul 24, 2026 | $58.88 | $59.60 | $58.80 | $59.09 | +0.75% | 1,652,703 |
| Jul 23, 2026 | $58.31 | $58.66 | $57.81 | $58.65 | -0.09% | 1,053,163 |
| Jul 22, 2026 | $58.47 | $58.79 | $58.08 | $58.70 | +0.57% | 1,085,567 |
| Jul 21, 2026 | $58.42 | $58.80 | $58.05 | $58.37 | -0.70% | 944,446 |
| Jul 20, 2026 | $59.13 | $59.47 | $58.45 | $58.78 | -0.61% | 1,181,584 |
| Jul 17, 2026 | $59.59 | $60.18 | $58.95 | $59.14 | -0.44% | 1,318,120 |
| Jul 16, 2026 | $58.97 | $60.76 | $58.36 | $59.40 | +2.13% | 2,247,244 |
| Jul 15, 2026 | $57.93 | $58.57 | $57.77 | $58.16 | +0.43% | 1,268,551 |
| Jul 14, 2026 | $58.17 | $58.67 | $57.77 | $57.91 | -0.99% | 1,064,376 |
| Jul 13, 2026 | $58.63 | $58.77 | $58.21 | $58.49 | +0.21% | 1,017,909 |
| Jul 10, 2026 | $58.37 | $58.67 | $58.13 | $58.37 | +0.17% | 723,661 |
| Jul 9, 2026 | $57.69 | $58.57 | $57.47 | $58.27 | +1.18% | 980,547 |
| Jul 8, 2026 | $58.70 | $58.70 | $57.04 | $57.59 | -2.12% | 2,273,458 |
| Jul 7, 2026 | $58.83 | $59.27 | $58.82 | $58.84 | +0.17% | 763,557 |
| Jul 6, 2026 | $58.33 | $58.93 | $58.20 | $58.74 | +1.22% | 943,605 |
| Jul 2, 2026 | $59.01 | $59.21 | $57.79 | $58.03 | -1.21% | 1,276,258 |
| Jul 1, 2026 | $57.75 | $58.91 | $57.53 | $58.74 | +1.71% | 1,242,730 |
| Jun 30, 2026 | $57.88 | $58.35 | $57.63 | $57.75 | -0.59% | 1,429,811 |
| Jun 29, 2026 | $57.99 | $58.43 | $57.54 | $58.09 | +0.52% | 1,368,182 |
| Jun 26, 2026 | $57.75 | $57.93 | $57.40 | $57.79 | +0.61% | 2,302,856 |
| Jun 25, 2026 | $56.54 | $57.77 | $56.53 | $57.44 | +1.45% | 1,227,175 |
| Jun 24, 2026 | $55.96 | $56.78 | $55.93 | $56.62 | +1.18% | 1,280,484 |
| Jun 23, 2026 | $55.20 | $56.07 | $54.95 | $55.96 | +1.60% | 972,183 |
| Jun 22, 2026 | $54.87 | $55.55 | $54.86 | $55.08 | +0.64% | 1,088,711 |
| Jun 18, 2026 | $55.04 | $55.50 | $54.55 | $54.73 | +0.02% | 2,431,858 |
| Jun 17, 2026 | $55.09 | $55.74 | $54.32 | $54.72 | -0.96% | 1,750,344 |
| Jun 16, 2026 | $54.99 | $55.52 | $54.85 | $55.25 | +0.97% | 1,155,797 |
| Jun 15, 2026 | $55.75 | $56.00 | $54.62 | $54.72 | -1.97% | 1,342,312 |
| Jun 12, 2026 | $55.39 | $55.87 | $55.26 | $55.82 | +1.34% | 1,141,286 |
| Jun 11, 2026 | $54.75 | $55.26 | $54.41 | $55.08 | +0.95% | 1,066,143 |
| Jun 10, 2026 | $54.00 | $54.91 | $53.94 | $54.56 | +1.26% | 1,724,100 |
| Jun 9, 2026 | $53.56 | $54.86 | $53.56 | $53.88 | +0.88% | 2,022,995 |
| Jun 8, 2026 | $53.05 | $53.72 | $53.05 | $53.41 | +0.68% | 1,304,393 |
| Jun 5, 2026 | $52.46 | $53.34 | $52.10 | $53.05 | +1.14% | 1,435,708 |
| Jun 4, 2026 | $52.06 | $52.75 | $51.95 | $52.45 | +2.12% | 1,203,454 |
| Jun 3, 2026 | $51.83 | $52.00 | $51.08 | $51.36 | -1.27% | 1,197,951 |
| Jun 2, 2026 | $51.19 | $52.34 | $51.14 | $52.02 | +1.11% | 1,351,387 |
| Jun 1, 2026 | $51.80 | $52.14 | $51.33 | $51.45 | -1.47% | 1,004,718 |
| May 29, 2026 | $51.79 | $52.45 | $51.69 | $52.22 | +0.40% | 994,877 |
| May 28, 2026 | $51.80 | $52.22 | $51.47 | $52.01 | +0.12% | 1,152,859 |
| May 27, 2026 | $52.46 | $52.49 | $51.74 | $51.95 | -0.88% | 818,873 |
| May 26, 2026 | $52.37 | $53.00 | $52.16 | $52.41 | +0.08% | 1,055,847 |
| May 22, 2026 | $52.24 | $52.50 | $51.97 | $52.37 | +0.34% | 954,022 |
| May 21, 2026 | $52.03 | $52.57 | $49.62 | $52.19 | -0.15% | 1,198,103 |
| May 20, 2026 | $51.81 | $52.64 | $51.43 | $52.27 | +0.95% | 1,059,868 |
| May 19, 2026 | $51.93 | $52.28 | $51.42 | $51.78 | -0.25% | 1,011,430 |
| May 18, 2026 | $51.08 | $52.04 | $51.04 | $51.91 | +1.88% | 1,135,675 |
| May 15, 2026 | $51.22 | $51.51 | $50.47 | $50.95 | -0.18% | 1,384,137 |
| May 14, 2026 | $50.73 | $51.48 | $50.73 | $51.04 | +1.43% | 990,585 |
| May 13, 2026 | $50.89 | $51.17 | $50.16 | $50.32 | -1.60% | 1,228,406 |
| May 12, 2026 | $51.11 | $51.44 | $50.05 | $51.14 | +0.31% | 1,119,460 |
| May 11, 2026 | $51.98 | $52.09 | $50.75 | $50.98 | -1.75% | 1,163,170 |
| May 8, 2026 | $52.42 | $52.49 | $51.54 | $51.89 | -1.12% | 958,872 |
| May 7, 2026 | $52.70 | $53.00 | $52.30 | $52.48 | -0.09% | 1,134,068 |
| May 6, 2026 | $52.47 | $53.09 | $52.41 | $52.53 | +0.76% | 1,365,079 |
| May 5, 2026 | $51.86 | $52.31 | $51.64 | $52.13 | +0.75% | 1,058,805 |
| May 4, 2026 | $51.62 | $52.34 | $51.62 | $51.74 | -0.56% | 1,023,493 |
| May 1, 2026 | $51.87 | $52.45 | $51.60 | $52.03 | 0.00% | 1,152,872 |
| Apr 30, 2026 | $50.93 | $52.21 | $50.91 | $52.03 | +1.56% | 1,613,704 |
| Apr 29, 2026 | $51.83 | $52.04 | $51.02 | $51.23 | -1.42% | 1,044,750 |
| Apr 28, 2026 | $51.69 | $52.18 | $51.23 | $51.97 | +1.86% | 1,469,407 |
| Apr 27, 2026 | $50.56 | $51.31 | $50.54 | $51.02 | +0.91% | 671,668 |
| Apr 24, 2026 | $51.48 | $51.77 | $50.43 | $50.56 | -1.96% | 1,027,713 |
| Apr 23, 2026 | $50.88 | $51.82 | $50.68 | $51.57 | +1.92% | 1,332,624 |
| Apr 22, 2026 | $50.83 | $51.00 | $50.19 | $50.60 | +0.02% | 1,346,622 |
| Apr 21, 2026 | $51.32 | $51.79 | $50.01 | $50.59 | -1.58% | 2,022,200 |
| Apr 20, 2026 | $51.01 | $52.03 | $50.51 | $51.40 | +0.53% | 1,432,913 |
| Apr 17, 2026 | $50.89 | $51.71 | $50.28 | $51.13 | +1.35% | 2,239,441 |
| Apr 16, 2026 | $50.54 | $50.84 | $50.23 | $50.45 | -0.47% | 1,326,072 |
| Apr 15, 2026 | $50.72 | $51.01 | $50.31 | $50.69 | +0.02% | 965,843 |
| Apr 14, 2026 | $50.62 | $50.99 | $50.35 | $50.68 | -0.45% | 1,006,907 |
| Apr 13, 2026 | $50.47 | $50.95 | $50.08 | $50.91 | +0.85% | 1,181,397 |
| Apr 10, 2026 | $51.04 | $51.15 | $50.39 | $50.48 | -1.39% | 1,078,459 |
| Apr 9, 2026 | $50.51 | $51.44 | $50.33 | $51.19 | +0.77% | 849,387 |
| Apr 8, 2026 | $50.76 | $51.37 | $50.72 | $50.80 | +1.66% | 1,326,644 |
| Apr 7, 2026 | $49.81 | $50.49 | $49.80 | $49.97 | 0.00% | 1,115,283 |
| Apr 6, 2026 | $49.66 | $50.20 | $49.53 | $49.97 | +0.18% | 806,405 |
| Apr 2, 2026 | $49.09 | $49.94 | $48.74 | $49.88 | +1.22% | 864,413 |
| Apr 1, 2026 | $49.26 | $49.88 | $49.21 | $49.28 | +0.16% | 879,692 |
| Mar 31, 2026 | $48.82 | $49.67 | $48.40 | $49.20 | +2.03% | 1,300,383 |
| Mar 30, 2026 | $48.20 | $48.66 | $48.02 | $48.22 | +0.31% | 831,094 |
| Mar 27, 2026 | $48.71 | $48.71 | $48.00 | $48.07 | -1.88% | 822,720 |
| Mar 26, 2026 | $48.37 | $49.04 | $48.37 | $48.99 | +0.93% | 767,125 |
| Mar 25, 2026 | $48.78 | $49.13 | $47.93 | $48.54 | +0.21% | 788,543 |
| Mar 24, 2026 | $47.66 | $48.96 | $47.63 | $48.44 | +0.71% | 1,181,602 |
| Mar 23, 2026 | $48.64 | $48.93 | $47.85 | $48.10 | +0.88% | 1,384,194 |
| Mar 20, 2026 | $47.55 | $47.96 | $47.33 | $47.68 | +0.21% | 4,073,271 |
| Mar 19, 2026 | $47.49 | $47.90 | $46.99 | $47.58 | +0.17% | 1,383,246 |
| Mar 18, 2026 | $47.82 | $47.87 | $47.28 | $47.50 | -0.67% | 1,530,196 |
| Mar 17, 2026 | $48.44 | $49.18 | $47.58 | $47.82 | -0.27% | 967,720 |
| Mar 16, 2026 | $48.00 | $48.50 | $47.88 | $47.95 | +0.63% | 1,092,733 |
| Mar 13, 2026 | $47.68 | $47.94 | $47.28 | $47.65 | +0.34% | 1,131,919 |
| Mar 12, 2026 | $47.58 | $48.08 | $47.38 | $47.49 | -1.68% | 1,161,810 |
| Mar 11, 2026 | $48.64 | $48.96 | $47.96 | $48.30 | -1.21% | 1,339,914 |
| Mar 10, 2026 | $49.47 | $50.09 | $48.82 | $48.89 | -1.43% | 1,676,373 |
| Mar 9, 2026 | $50.20 | $50.20 | $48.58 | $49.60 | -1.51% | 1,489,140 |
| Mar 6, 2026 | $50.29 | $50.62 | $49.35 | $50.36 | -2.23% | 1,233,897 |
| Mar 5, 2026 | $51.93 | $52.18 | $51.26 | $51.51 | -1.42% | 971,169 |
| Mar 4, 2026 | $51.70 | $52.33 | $51.52 | $52.25 | +1.24% | 1,375,557 |
| Mar 3, 2026 | $50.93 | $51.84 | $50.17 | $51.61 | -0.25% | 1,390,332 |
| Mar 2, 2026 | $50.38 | $52.02 | $49.81 | $51.74 | +1.47% | 2,175,763 |
| Feb 27, 2026 | $52.47 | $52.74 | $50.86 | $50.99 | -4.39% | 2,066,738 |
| Feb 26, 2026 | $53.06 | $54.08 | $52.80 | $53.33 | +0.87% | 1,170,197 |
| Feb 25, 2026 | $52.55 | $53.13 | $52.28 | $52.87 | +1.28% | 941,836 |
| Feb 24, 2026 | $52.23 | $52.55 | $51.39 | $52.20 | -0.08% | 1,153,381 |
| Feb 23, 2026 | $53.94 | $54.42 | $51.74 | $52.24 | -3.31% | 1,568,396 |
| Feb 20, 2026 | $53.64 | $54.20 | $52.87 | $54.03 | +0.65% | 1,453,901 |
| Feb 19, 2026 | $52.87 | $53.77 | $52.76 | $53.68 | +0.98% | 1,545,399 |
| Feb 18, 2026 | $53.01 | $53.89 | $52.91 | $53.16 | +0.28% | 1,701,307 |
| Feb 17, 2026 | $53.84 | $54.65 | $52.89 | $53.01 | -1.10% | 1,360,773 |
| Feb 13, 2026 | $53.72 | $54.02 | $53.30 | $53.60 | -0.56% | 1,345,532 |
| Feb 12, 2026 | $55.05 | $55.50 | $52.92 | $53.90 | -1.52% | 1,565,685 |
| Feb 11, 2026 | $55.15 | $55.69 | $54.42 | $54.73 | -0.33% | 1,199,852 |
| Feb 10, 2026 | $55.00 | $55.51 | $54.42 | $54.91 | -0.58% | 1,021,906 |
| Feb 9, 2026 | $54.77 | $55.84 | $54.75 | $55.23 | +0.11% | 1,900,422 |
| Feb 6, 2026 | $54.78 | $55.31 | $54.71 | $55.17 | +1.43% | 1,293,228 |
| Feb 5, 2026 | $54.30 | $54.84 | $53.56 | $54.39 | +0.15% | 1,520,167 |
| Feb 4, 2026 | $53.68 | $54.81 | $53.68 | $54.31 | +1.34% | 1,234,380 |
| Feb 3, 2026 | $52.90 | $54.33 | $52.68 | $53.59 | +0.68% | 1,250,902 |
| Feb 2, 2026 | $52.64 | $53.53 | $52.35 | $53.23 | +1.12% | 1,484,959 |
| Jan 30, 2026 | $52.82 | $53.10 | $52.25 | $52.64 | -0.44% | 1,687,291 |
| Jan 29, 2026 | $52.96 | $53.15 | $52.21 | $52.87 | +0.40% | 1,441,204 |
| Jan 28, 2026 | $52.02 | $53.00 | $51.56 | $52.66 | +1.09% | 1,761,514 |
| Jan 27, 2026 | $52.83 | $53.02 | $52.04 | $52.09 | -1.31% | 1,215,121 |
| Jan 26, 2026 | $53.05 | $53.29 | $52.39 | $52.78 | -0.81% | 1,366,221 |
| Jan 23, 2026 | $54.24 | $54.40 | $52.98 | $53.21 | -2.24% | 1,671,963 |
| Jan 22, 2026 | $54.38 | $56.06 | $54.18 | $54.43 | -1.23% | 1,718,811 |
| Jan 21, 2026 | $53.77 | $55.50 | $53.69 | $55.11 | +3.05% | 1,499,206 |
| Jan 20, 2026 | $53.91 | $54.44 | $53.42 | $53.48 | -1.49% | 947,663 |
| Jan 16, 2026 | $54.28 | $54.62 | $53.97 | $54.29 | -0.49% | 1,371,019 |
| Jan 15, 2026 | $54.14 | $55.06 | $54.14 | $54.56 | +0.79% | 1,151,900 |
| Jan 14, 2026 | $53.20 | $54.35 | $53.17 | $54.13 | +1.46% | 1,424,933 |
| Jan 13, 2026 | $53.22 | $53.51 | $52.80 | $53.35 | +0.24% | 1,138,423 |
| Jan 12, 2026 | $53.58 | $53.99 | $52.82 | $53.22 | -1.17% | 847,863 |
| Jan 9, 2026 | $55.14 | $55.35 | $53.80 | $53.85 | -2.11% | 805,991 |
| Jan 8, 2026 | $53.57 | $55.66 | $53.57 | $55.01 | +2.40% | 979,530 |
| Jan 7, 2026 | $53.63 | $53.93 | $53.36 | $53.72 | -0.17% | 1,522,727 |
| Jan 6, 2026 | $53.13 | $53.84 | $52.97 | $53.81 | +1.03% | 933,675 |
| Jan 5, 2026 | $51.97 | $53.71 | $51.97 | $53.26 | +1.95% | 1,328,000 |
| Jan 2, 2026 | $52.36 | $52.86 | $51.47 | $52.24 | -0.19% | 849,793 |
| Dec 31, 2025 | $52.82 | $52.84 | $52.31 | $52.34 | -0.91% | 915,044 |
| Dec 30, 2025 | $52.57 | $52.98 | $52.30 | $52.82 | +0.27% | 616,456 |
| Dec 29, 2025 | $52.96 | $53.23 | $52.52 | $52.68 | -0.53% | 591,218 |
| Dec 26, 2025 | $52.99 | $53.24 | $52.63 | $52.96 | -0.13% | 442,866 |
| Dec 24, 2025 | $53.29 | $53.36 | $53.00 | $53.03 | -0.34% | 338,354 |
| Dec 23, 2025 | $52.89 | $53.73 | $52.87 | $53.21 | +0.36% | 1,086,124 |
| Dec 22, 2025 | $53.00 | $53.42 | $52.82 | $53.02 | +0.40% | 845,233 |
| Dec 19, 2025 | $52.92 | $53.31 | $52.17 | $52.81 | -0.40% | 3,674,867 |
| Dec 18, 2025 | $53.01 | $53.64 | $52.92 | $53.02 | -0.28% | 981,313 |
| Dec 17, 2025 | $52.70 | $53.45 | $52.70 | $53.17 | +0.53% | 883,502 |
| Dec 16, 2025 | $53.48 | $53.50 | $52.82 | $52.89 | -1.21% | 755,890 |
| Dec 15, 2025 | $53.93 | $54.46 | $53.40 | $53.54 | -0.37% | 870,267 |
| Dec 12, 2025 | $53.71 | $53.88 | $53.32 | $53.74 | +0.50% | 1,072,957 |
| Dec 11, 2025 | $53.12 | $53.95 | $53.12 | $53.47 | +0.28% | 951,351 |
| Dec 10, 2025 | $52.00 | $53.60 | $52.00 | $53.32 | +2.38% | 1,174,931 |
| Dec 9, 2025 | $52.28 | $52.89 | $52.02 | $52.08 | -0.25% | 915,317 |
| Dec 8, 2025 | $52.31 | $52.83 | $52.14 | $52.21 | -0.06% | 981,517 |
| Dec 5, 2025 | $52.42 | $52.73 | $52.23 | $52.24 | -0.80% | 1,032,487 |
| Dec 4, 2025 | $52.26 | $52.94 | $52.22 | $52.66 | +0.57% | 1,352,019 |
| Dec 3, 2025 | $50.65 | $52.62 | $50.64 | $52.36 | +3.50% | 1,317,398 |
| Dec 2, 2025 | $51.71 | $52.00 | $50.58 | $50.59 | -2.53% | 1,665,117 |
| Dec 1, 2025 | $51.15 | $52.27 | $51.10 | $51.90 | +1.09% | 1,104,345 |
| Nov 28, 2025 | $51.26 | $51.82 | $51.18 | $51.34 | +0.28% | 623,243 |
| Nov 26, 2025 | $51.23 | $51.88 | $51.18 | $51.20 | -0.32% | 1,400,947 |
| Nov 25, 2025 | $51.30 | $51.81 | $51.28 | $51.36 | +0.86% | 1,651,156 |
| Nov 24, 2025 | $51.54 | $51.57 | $50.90 | $50.92 | -1.60% | 1,333,926 |
| Nov 21, 2025 | $50.52 | $52.03 | $50.34 | $51.75 | +2.84% | 1,341,892 |
| Nov 20, 2025 | $50.16 | $50.69 | $49.96 | $50.32 | +0.59% | 1,120,773 |
| Nov 19, 2025 | $49.63 | $50.34 | $49.56 | $50.03 | +0.83% | 1,337,385 |
| Nov 18, 2025 | $48.85 | $49.74 | $48.69 | $49.62 | +1.48% | 1,307,971 |
| Nov 17, 2025 | $50.93 | $51.01 | $48.71 | $48.90 | -4.08% | 898,299 |
| Nov 14, 2025 | $50.95 | $51.18 | $50.52 | $50.98 | -0.18% | 860,436 |
| Nov 13, 2025 | $51.64 | $52.02 | $50.10 | $51.07 | -1.25% | 1,272,295 |
| Nov 12, 2025 | $51.74 | $52.39 | $51.56 | $51.71 | -0.04% | 684,291 |
| Nov 11, 2025 | $51.55 | $52.05 | $51.25 | $51.73 | +0.46% | 901,537 |
| Nov 10, 2025 | $51.61 | $51.89 | $51.39 | $51.50 | -0.15% | 1,178,464 |
| Nov 7, 2025 | $50.92 | $51.59 | $50.81 | $51.57 | +0.95% | 983,102 |
| Nov 6, 2025 | $50.97 | $51.40 | $50.77 | $51.09 | -0.17% | 815,030 |
| Nov 5, 2025 | $50.90 | $51.70 | $50.90 | $51.17 | +0.37% | 1,252,194 |
| Nov 4, 2025 | $50.24 | $51.21 | $49.63 | $50.98 | +2.22% | 1,584,577 |
| Nov 3, 2025 | $49.79 | $50.14 | $49.22 | $49.88 | -0.49% | 1,380,526 |
| Oct 31, 2025 | $49.52 | $50.28 | $49.18 | $50.12 | +0.61% | 1,971,231 |
| Oct 30, 2025 | $49.71 | $50.40 | $49.71 | $49.82 | +0.23% | 1,311,163 |
| Oct 29, 2025 | $50.24 | $50.72 | $49.60 | $49.70 | -1.75% | 1,405,192 |
| Oct 28, 2025 | $50.71 | $51.00 | $50.23 | $50.59 | +0.08% | 1,132,976 |
| Oct 27, 2025 | $50.89 | $51.27 | $50.54 | $50.55 | -0.21% | 1,341,833 |
| Oct 24, 2025 | $50.86 | $51.41 | $50.58 | $50.66 | +0.06% | 880,977 |
| Oct 23, 2025 | $50.97 | $51.24 | $50.36 | $50.63 | -0.65% | 775,882 |
| Oct 22, 2025 | $51.36 | $51.64 | $50.91 | $50.96 | -0.61% | 1,127,942 |
| Oct 21, 2025 | $51.43 | $51.80 | $51.14 | $51.28 | -0.33% | 976,453 |
| Oct 20, 2025 | $51.33 | $51.82 | $51.30 | $51.45 | – | 1,232,360 |
Seasonality
CBSH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.5% | -3.5% | 2.9% | -0.8% | 0.9% | 3.1% | -1.1% | -2.0% | 0.7% | 7.3% | 2.6% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.6% | -3.1% | -3.0% | 5.8% | 0.4% | 11.2% | 2.6% | -2.6% | -4.7% | 0.6% | ||
| 2025 | 7.2% | -2.6% | -3.9% | -2.4% | 3.7% | -0.9% | -1.6% | 1.2% | -3.1% | -11.9% | 2.4% | 7.6% |
| 2024 | -2.4% | -0.2% | 2.8% | 2.8% | 1.8% | 0.8% | 16.0% | -1.2% | -6.7% | 5.2% | 18.0% | -6.5% |
| 2023 | -2.2% | -0.6% | -11.4% | -4.3% | -14.1% | 2.2% | 9.2% | -7.7% | -1.6% | -8.6% | 15.3% | 11.6% |
| 2022 | 0.2% | 4.2% | 0.2% | -4.5% | 1.2% | -4.7% | 5.8% | -1.0% | -3.3% | 7.1% | 6.2% | -4.6% |
| 2021 | 1.8% | 10.7% | 3.9% | 2.1% | 0.1% | -4.7% | -4.8% | -0.0% | -1.0% | 1.2% | -1.0% | 9.1% |
| 2020 | -0.5% | -12.2% | -16.7% | 21.5% | 4.9% | -6.8% | -3.7% | 4.0% | -4.9% | 10.6% | 7.7% | 8.6% |
| 2019 | 6.1% | 5.2% | -7.2% | 4.1% | -5.1% | 4.7% | 2.0% | -6.2% | 7.0% | 6.1% | 4.6% | 9.1% |
| 2018 | 4.8% | -1.3% | 4.3% | 6.0% | 1.7% | 0.7% | 3.2% | 7.4% | -7.5% | -3.7% | 9.8% | -10.6% |
| 2017 | -2.2% | 4.4% | -4.3% | -2.2% | -2.6% | 6.9% | 2.1% | -5.3% | 5.7% | 0.7% | 2.8% | -1.4% |