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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.40 | $56.68 | $53.49 | $55.06 | +0.58% | 20,579,983 |
| Sep 2026 | $57.71 | $59.10 | $54.68 | $54.74 | -5.15% | 22,245,466 |
| Aug 2026 | $59.55 | $60.49 | $57.50 | $57.71 | -2.63% | 17,928,824 |
| Jul 2026 | $57.75 | $60.92 | $57.04 | $59.27 | +2.63% | 27,259,335 |
| Jun 2026 | $51.80 | $58.43 | $51.08 | $57.75 | +10.59% | 29,801,848 |
| May 2026 | $51.87 | $53.09 | $49.62 | $52.22 | +0.37% | 21,960,501 |
| Apr 2026 | $49.26 | $52.21 | $48.74 | $52.03 | +5.75% | 25,601,544 |
| Mar 2026 | $50.38 | $52.33 | $46.99 | $49.20 | -3.51% | 30,068,701 |
| Feb 2026 | $52.64 | $55.84 | $50.86 | $50.99 | -3.13% | 26,778,961 |
| Jan 2026 | $52.36 | $56.06 | $51.47 | $52.64 | +0.57% | 25,662,848 |
| Dec 2025 | $51.15 | $54.46 | $50.58 | $52.34 | +1.94% | 23,568,573 |
| Nov 2025 | $49.79 | $52.39 | $48.69 | $51.34 | +2.43% | 21,928,044 |
| Oct 2025 | $56.76 | $57.36 | $49.18 | $50.12 | -11.93% | 26,787,959 |
| Sep 2025 | $58.39 | $59.70 | $55.16 | $56.91 | -3.52% | 21,494,698 |
| Aug 2025 | $57.61 | $60.47 | $56.59 | $58.99 | +1.21% | 15,350,225 |
| Jul 2025 | $58.88 | $63.19 | $57.87 | $58.29 | -1.56% | 20,308,983 |
| Jun 2025 | $60.01 | $61.04 | $57.00 | $59.21 | -1.33% | 14,353,858 |
| May 2025 | $57.85 | $63.17 | $57.25 | $60.01 | +3.74% | 11,543,116 |
| Apr 2025 | $58.94 | $59.83 | $50.18 | $57.85 | -2.39% | 15,694,849 |
| Mar 2025 | $62.07 | $63.30 | $56.00 | $59.27 | -4.34% | 16,007,850 |
| Feb 2025 | $62.69 | $65.59 | $60.68 | $61.95 | -2.62% | 9,910,597 |
| Jan 2025 | $59.59 | $64.30 | $57.53 | $63.62 | +7.21% | 11,455,503 |
| Dec 2024 | $66.96 | $67.04 | $59.10 | $59.34 | -11.29% | 10,747,081 |
| Nov 2024 | $56.85 | $69.29 | $55.97 | $66.89 | +18.00% | 12,100,856 |
| Oct 2024 | $53.75 | $58.00 | $51.44 | $56.69 | +5.22% | 15,970,636 |
| Sep 2024 | $57.65 | $58.25 | $53.59 | $53.88 | -7.13% | 12,047,060 |
| Aug 2024 | $58.43 | $58.95 | $52.78 | $58.01 | -1.16% | 13,203,810 |
| Jul 2024 | $50.47 | $59.74 | $49.78 | $58.69 | +16.01% | 17,563,774 |
| Jun 2024 | $50.79 | $50.79 | $47.59 | $50.59 | +0.25% | 9,139,428 |
| May 2024 | $49.82 | $52.14 | $48.08 | $50.47 | +1.76% | 11,072,309 |
| Apr 2024 | $48.39 | $50.91 | $46.18 | $49.60 | +2.78% | 12,939,218 |
| Mar 2024 | $46.98 | $49.36 | $45.61 | $48.25 | +2.23% | 9,731,541 |
| Feb 2024 | $47.49 | $47.85 | $44.84 | $47.20 | -0.15% | 9,958,778 |
| Jan 2024 | $48.08 | $50.47 | $46.51 | $47.27 | -2.42% | 11,837,788 |
| Dec 2023 | $43.01 | $51.47 | $42.88 | $48.44 | +10.90% | 10,444,652 |
| Nov 2023 | $37.84 | $44.43 | $37.11 | $43.68 | +15.30% | 12,207,142 |
| Oct 2023 | $41.39 | $43.00 | $37.40 | $37.89 | -8.59% | 15,540,326 |
| Sep 2023 | $42.73 | $43.46 | $40.00 | $41.45 | -2.26% | 14,519,667 |
| Aug 2023 | $45.81 | $46.78 | $41.90 | $42.41 | -7.69% | 10,872,879 |
| Jul 2023 | $41.97 | $47.50 | $41.01 | $45.94 | +9.20% | 16,877,788 |
| Jun 2023 | $41.69 | $45.18 | $39.35 | $42.07 | +1.56% | 14,324,101 |
| May 2023 | $48.09 | $48.30 | $40.64 | $41.42 | -14.15% | 16,000,115 |
| Apr 2023 | $50.60 | $50.94 | $45.10 | $48.25 | -4.28% | 14,054,205 |
| Mar 2023 | $56.63 | $57.12 | $48.13 | $50.40 | -11.79% | 17,459,919 |
| Feb 2023 | $57.15 | $58.83 | $56.46 | $57.14 | -0.62% | 8,705,330 |
| Jan 2023 | $58.85 | $60.96 | $56.14 | $57.50 | -2.22% | 8,850,959 |
| Dec 2022 | $62.55 | $63.25 | $55.18 | $58.80 | -4.99% | 9,121,393 |
| Nov 2022 | $58.44 | $62.16 | $56.71 | $61.89 | +6.19% | 7,469,145 |
| Oct 2022 | $54.81 | $59.91 | $54.57 | $58.28 | +7.07% | 9,900,359 |
| Sep 2022 | $56.74 | $59.05 | $54.32 | $54.43 | -3.80% | 9,842,605 |
| Aug 2022 | $56.97 | $60.86 | $56.54 | $56.58 | -1.04% | 11,121,764 |
| Jul 2022 | $53.90 | $57.69 | $52.82 | $57.17 | +5.85% | 8,676,958 |
| Jun 2022 | $56.77 | $57.23 | $51.67 | $54.01 | -5.10% | 10,103,604 |
| May 2022 | $56.58 | $59.00 | $52.86 | $56.91 | +1.18% | 10,421,115 |
| Apr 2022 | $59.43 | $61.15 | $56.11 | $56.25 | -4.50% | 10,903,316 |
| Mar 2022 | $58.58 | $60.81 | $55.84 | $58.90 | -0.26% | 11,359,242 |
| Feb 2022 | $56.63 | $59.95 | $54.71 | $59.05 | +4.16% | 10,460,718 |
| Jan 2022 | $56.95 | $61.47 | $54.53 | $56.69 | +0.25% | 10,045,546 |
| Dec 2021 | $54.47 | $57.42 | $53.64 | $56.55 | +3.41% | 11,125,903 |
| Nov 2021 | $55.43 | $58.83 | $54.55 | $54.69 | -1.01% | 6,971,301 |
| Oct 2021 | $54.85 | $57.01 | $53.35 | $55.25 | +1.19% | 7,094,264 |
| Sep 2021 | $55.58 | $55.97 | $50.85 | $54.60 | -1.47% | 9,938,635 |
| Aug 2021 | $55.66 | $56.74 | $52.87 | $55.41 | -0.01% | 11,227,461 |
| Jul 2021 | $58.72 | $59.30 | $54.92 | $55.42 | -4.81% | 11,182,878 |
| Jun 2021 | $61.88 | $62.13 | $55.39 | $58.22 | -5.15% | 11,426,523 |
| May 2021 | $62.24 | $64.53 | $59.72 | $61.38 | +0.11% | 7,669,456 |
| Apr 2021 | $59.73 | $63.17 | $58.19 | $61.31 | +2.14% | 10,073,531 |
| Mar 2021 | $58.91 | $66.31 | $57.79 | $60.03 | +3.49% | 11,032,268 |
| Feb 2021 | $50.93 | $61.96 | $50.64 | $58.00 | +10.74% | 9,826,773 |
| Jan 2021 | $51.60 | $56.90 | $50.74 | $52.38 | +1.75% | 11,214,626 |
| Dec 2020 | $49.39 | $52.57 | $46.69 | $51.48 | +2.89% | 11,081,497 |
| Nov 2020 | $46.67 | $54.03 | $45.80 | $50.03 | +7.70% | 10,900,278 |
| Oct 2020 | $41.86 | $47.97 | $40.82 | $46.45 | +10.59% | 11,975,893 |
| Sep 2020 | $44.52 | $45.12 | $39.57 | $42.00 | -5.51% | 10,794,442 |
| Aug 2020 | $42.76 | $46.33 | $42.21 | $44.45 | +4.03% | 7,861,237 |
| Jul 2020 | $44.45 | $44.71 | $40.23 | $42.73 | -3.72% | 14,967,084 |
| Jun 2020 | $48.49 | $52.10 | $42.32 | $44.38 | -7.35% | 14,666,074 |
| May 2020 | $44.66 | $50.07 | $35.81 | $47.90 | +4.90% | 11,285,702 |
| Apr 2020 | $35.90 | $47.55 | $33.22 | $45.66 | +21.53% | 13,339,538 |
| Mar 2020 | $45.25 | $47.76 | $31.90 | $37.57 | -17.13% | 25,203,484 |
| Feb 2020 | $52.15 | $55.70 | $44.28 | $45.34 | -12.22% | 10,029,611 |
| Jan 2020 | $52.15 | $53.38 | $50.50 | $51.65 | -0.50% | 11,254,097 |
| Dec 2019 | $48.41 | $52.59 | $46.61 | $51.91 | +8.46% | 10,911,594 |
| Nov 2019 | $46.10 | $48.63 | $45.87 | $47.86 | +4.64% | 9,408,575 |
| Oct 2019 | $43.49 | $46.33 | $40.71 | $45.74 | +6.12% | 17,080,281 |
| Sep 2019 | $40.32 | $43.95 | $39.42 | $43.10 | +6.27% | 13,074,791 |
| Aug 2019 | $43.21 | $43.35 | $38.84 | $40.56 | -6.18% | 13,794,226 |
| Jul 2019 | $42.67 | $43.64 | $40.59 | $43.23 | +1.96% | 13,451,286 |
| Jun 2019 | $40.79 | $42.60 | $40.25 | $42.40 | +4.06% | 10,612,200 |
| May 2019 | $43.12 | $44.03 | $40.71 | $40.74 | -5.13% | 13,071,214 |
| Apr 2019 | $41.56 | $43.71 | $40.58 | $42.95 | +4.08% | 15,480,520 |
| Mar 2019 | $44.96 | $45.11 | $39.76 | $41.26 | -7.74% | 10,728,633 |
| Feb 2019 | $42.60 | $45.50 | $42.29 | $44.72 | +5.23% | 12,003,081 |
| Jan 2019 | $39.55 | $43.93 | $39.53 | $42.50 | +6.08% | 14,233,779 |
| Dec 2018 | $45.21 | $45.41 | $37.95 | $40.06 | -10.55% | 13,852,781 |
| Nov 2018 | $43.17 | $45.98 | $42.85 | $44.79 | +4.04% | 12,922,178 |
| Oct 2018 | $44.88 | $45.54 | $40.27 | $43.05 | -3.67% | 21,879,668 |
| Sep 2018 | $48.50 | $49.56 | $44.60 | $44.69 | -7.94% | 10,578,943 |
| Aug 2018 | $45.35 | $49.96 | $45.23 | $48.54 | +7.36% | 9,343,576 |
| Jul 2018 | $43.60 | $47.38 | $43.53 | $45.21 | +3.23% | 17,608,346 |
| Jun 2018 | $44.25 | $45.63 | $43.56 | $43.80 | +0.20% | 12,386,798 |
| May 2018 | $42.88 | $44.85 | $42.23 | $43.71 | +1.67% | 13,201,631 |
| Apr 2018 | $40.50 | $44.08 | $39.17 | $42.99 | +6.03% | 18,719,593 |
| Mar 2018 | $39.18 | $41.88 | $38.67 | $40.55 | +3.70% | 16,228,044 |
| Feb 2018 | $39.51 | $40.58 | $37.12 | $39.10 | -1.26% | 13,713,883 |
| Jan 2018 | $38.12 | $40.42 | $37.44 | $39.60 | +4.78% | 14,799,174 |
| Dec 2017 | $38.25 | $39.20 | $36.71 | $37.79 | -1.38% | 13,405,593 |
| Nov 2017 | $37.66 | $38.97 | $35.24 | $38.32 | +2.22% | 11,617,548 |
| Oct 2017 | $37.22 | $37.90 | $35.81 | $37.49 | +0.68% | 11,664,160 |
| Sep 2017 | $35.49 | $37.66 | $33.46 | $37.24 | +5.06% | 12,678,429 |
| Aug 2017 | $37.70 | $37.88 | $34.71 | $35.45 | -5.25% | 10,164,379 |
| Jul 2017 | $36.65 | $38.19 | $36.18 | $37.41 | +2.13% | 11,194,654 |
| Jun 2017 | $34.73 | $37.35 | $34.36 | $36.63 | +6.16% | 14,211,864 |
| May 2017 | $35.58 | $36.58 | $34.13 | $34.51 | -2.58% | 12,174,670 |
| Apr 2017 | $36.29 | $36.67 | $33.53 | $35.42 | -2.15% | 12,721,483 |
| Mar 2017 | $38.55 | $39.07 | $34.26 | $36.20 | -4.85% | 15,396,660 |
| Feb 2017 | $36.78 | $38.83 | $35.29 | $38.04 | +4.40% | 12,593,613 |
| Jan 2017 | $37.68 | $37.99 | $34.82 | $36.44 | -2.21% | 15,869,577 |
| Dec 2016 | $35.65 | $38.17 | $35.55 | $37.26 | +5.47% | 14,902,185 |
| Nov 2016 | $30.77 | $36.02 | $30.02 | $35.33 | +15.52% | 15,468,358 |
| Oct 2016 | $27.74 | $30.74 | $26.44 | $30.59 | +9.26% | 9,601,872 |
| Sep 2016 | $29.32 | $29.93 | $26.87 | $27.99 | -4.63% | 7,244,670 |
| Aug 2016 | $26.12 | $29.54 | $25.34 | $29.35 | +12.36% | 7,353,896 |
| Jul 2016 | $26.63 | $28.16 | $24.64 | $26.12 | -2.17% | 9,995,096 |
| Jun 2016 | $27.36 | $28.13 | $23.52 | $26.70 | -3.54% | 9,520,439 |
| May 2016 | $25.73 | $28.03 | $24.52 | $27.68 | +7.87% | 8,708,810 |
| Apr 2016 | $23.76 | $26.53 | $22.01 | $25.66 | +7.41% | 10,189,675 |
| Mar 2016 | $21.68 | $24.84 | $21.38 | $23.89 | +10.96% | 11,369,973 |
| Feb 2016 | $20.02 | $22.51 | $18.42 | $21.53 | +6.32% | 10,602,173 |
| Jan 2016 | $21.03 | $21.19 | $16.73 | $20.25 | -6.25% | 13,275,508 |
| Dec 2015 | $24.95 | $25.22 | $20.73 | $21.60 | -12.94% | 12,519,810 |
| Nov 2015 | $24.67 | $27.31 | $23.76 | $24.81 | +1.47% | 7,001,413 |
| Oct 2015 | $24.37 | $25.93 | $22.48 | $24.45 | -0.08% | 13,075,177 |
| Sep 2015 | $22.92 | $24.59 | $21.73 | $24.47 | +2.99% | 12,273,323 |
| Aug 2015 | $25.84 | $26.79 | $21.51 | $23.76 | -8.37% | 11,212,543 |
| Jul 2015 | $25.95 | $27.46 | $24.39 | $25.93 | +1.17% | 13,960,430 |
| Jun 2015 | $24.02 | $26.80 | $23.24 | $25.63 | +8.74% | 14,708,948 |
| May 2015 | $21.73 | $23.81 | $21.34 | $23.57 | +8.37% | 8,009,006 |
| Apr 2015 | $21.36 | $22.87 | $20.63 | $21.75 | +1.73% | 12,292,037 |
| Mar 2015 | $20.56 | $22.29 | $20.41 | $21.38 | +3.63% | 10,367,474 |
| Feb 2015 | $19.45 | $21.95 | $18.94 | $20.63 | +7.56% | 9,013,079 |
| Jan 2015 | $22.77 | $22.94 | $18.72 | $19.18 | -14.75% | 17,426,469 |
| Dec 2014 | $21.66 | $23.23 | $20.73 | $22.50 | +2.97% | 10,006,850 |
| Nov 2014 | $24.28 | $25.36 | $21.80 | $21.85 | -9.63% | 5,284,688 |
| Oct 2014 | $23.46 | $24.37 | $19.18 | $24.18 | +2.41% | 10,890,858 |
| Sep 2014 | $25.13 | $26.29 | $23.48 | $23.61 | -5.64% | 6,985,526 |
| Aug 2014 | $26.65 | $26.96 | $23.61 | $25.02 | -6.40% | 5,638,118 |
| Jul 2014 | $28.25 | $29.20 | $26.46 | $26.73 | -4.87% | 9,925,487 |
| Jun 2014 | $25.24 | $28.24 | $25.03 | $28.10 | +11.68% | 7,481,665 |
| May 2014 | $25.32 | $26.05 | $23.90 | $25.16 | -0.28% | 7,148,456 |
| Apr 2014 | $28.08 | $29.01 | $24.19 | $25.23 | -9.99% | 10,654,862 |
| Mar 2014 | $25.74 | $28.87 | $25.52 | $28.03 | +6.37% | 6,824,280 |
| Feb 2014 | $25.51 | $26.69 | $23.49 | $26.35 | +4.48% | 6,381,067 |
| Jan 2014 | $26.40 | $28.09 | $25.20 | $25.22 | -5.15% | 10,215,303 |
| Dec 2013 | $26.59 | $27.22 | $25.42 | $26.59 | -0.75% | 6,662,390 |
| Nov 2013 | $27.73 | $29.59 | $26.60 | $26.79 | -3.04% | 4,471,201 |
| Oct 2013 | $25.61 | $28.49 | $24.62 | $27.63 | +8.18% | 11,173,024 |
| Sep 2013 | $25.31 | $25.91 | $23.85 | $25.54 | +2.36% | 7,913,416 |
| Aug 2013 | $27.74 | $28.91 | $24.86 | $24.95 | -8.51% | 4,458,554 |
| Jul 2013 | $25.58 | $29.07 | $25.49 | $27.27 | +7.83% | 7,430,579 |
| Jun 2013 | $25.38 | $26.31 | $24.35 | $25.29 | +0.12% | 12,362,714 |
| May 2013 | $22.01 | $26.09 | $21.21 | $25.26 | +14.71% | 7,665,168 |
| Apr 2013 | $22.80 | $22.80 | $20.44 | $22.02 | -3.00% | 11,681,373 |
| Mar 2013 | $19.93 | $22.76 | $19.46 | $22.70 | +12.99% | 8,380,864 |
| Feb 2013 | $19.70 | $21.02 | $19.20 | $20.09 | +2.60% | 8,144,332 |
| Jan 2013 | $17.81 | $19.68 | $17.53 | $19.58 | +13.77% | 11,790,327 |
| Dec 2012 | $17.95 | $18.26 | $16.85 | $17.21 | -3.80% | 9,039,561 |
| Nov 2012 | $20.28 | $21.23 | $17.10 | $17.89 | -10.90% | 11,785,072 |
| Oct 2012 | $22.49 | $22.52 | $19.30 | $20.08 | -9.67% | 11,968,542 |
| Sep 2012 | $22.19 | $24.52 | $21.95 | $22.23 | +0.45% | 7,582,449 |
| Aug 2012 | $21.43 | $22.28 | $20.59 | $22.13 | +3.80% | 5,548,447 |
| Jul 2012 | $19.93 | $22.49 | $19.73 | $21.32 | +7.08% | 15,639,040 |
| Jun 2012 | $20.07 | $20.38 | $18.26 | $19.91 | -3.86% | 9,692,279 |
| May 2012 | $21.92 | $22.54 | $19.86 | $20.71 | -5.86% | 8,277,003 |
| Apr 2012 | $22.42 | $22.86 | $20.59 | $22.00 | -1.83% | 8,966,932 |
| Mar 2012 | $20.75 | $23.13 | $19.60 | $22.41 | +8.84% | 8,791,032 |
| Feb 2012 | $21.16 | $21.91 | $19.88 | $20.59 | -0.96% | 8,870,881 |
| Jan 2012 | $20.68 | $22.96 | $19.80 | $20.79 | +3.33% | 8,998,394 |
| Dec 2011 | $19.16 | $20.64 | $17.99 | $20.12 | +4.41% | 9,584,561 |
| Nov 2011 | $19.77 | $21.80 | $17.19 | $19.27 | -7.22% | 10,310,404 |
| Oct 2011 | $16.87 | $22.12 | $15.30 | $20.77 | +22.82% | 14,701,444 |
| Sep 2011 | $21.63 | $21.63 | $15.46 | $16.91 | -21.34% | 12,885,437 |
| Aug 2011 | $23.30 | $23.40 | $17.45 | $21.50 | -5.62% | 15,201,359 |
| Jul 2011 | $24.89 | $25.72 | $22.44 | $22.78 | -8.03% | 10,015,134 |
| Jun 2011 | $24.50 | $25.07 | $22.06 | $24.77 | +0.85% | 9,367,651 |
| May 2011 | $24.55 | $25.63 | $23.42 | $24.56 | +0.86% | 6,411,050 |
| Apr 2011 | $22.57 | $24.41 | $21.96 | $24.35 | +9.04% | 7,406,593 |
| Mar 2011 | $22.03 | $23.09 | $20.52 | $22.33 | +1.22% | 9,552,781 |
| Feb 2011 | $23.37 | $23.69 | $21.13 | $22.06 | -4.04% | 7,790,956 |
| Jan 2011 | $22.27 | $24.45 | $20.98 | $22.99 | +6.19% | 9,197,606 |
| Dec 2010 | $19.95 | $22.47 | $18.59 | $21.65 | +10.57% | 10,621,955 |
| Nov 2010 | $19.14 | $21.46 | $18.17 | $19.58 | +3.60% | 9,018,877 |
| Oct 2010 | $19.92 | $20.84 | $18.19 | $18.90 | -3.67% | 9,296,312 |
| Sep 2010 | $18.04 | $20.66 | $18.02 | $19.62 | +9.98% | 7,849,581 |
| Aug 2010 | $21.65 | $22.23 | $17.63 | $17.84 | -15.45% | 6,725,130 |
| Jul 2010 | $18.19 | $21.63 | $17.24 | $21.10 | +16.64% | 7,732,724 |
| Jun 2010 | $19.08 | $19.85 | $17.64 | $18.09 | -5.88% | 9,022,069 |
| May 2010 | $23.83 | $23.83 | $18.10 | $19.22 | -17.33% | 8,306,506 |
| Apr 2010 | $23.14 | $24.98 | $21.53 | $23.25 | +1.09% | 7,726,926 |
| Mar 2010 | $22.38 | $23.72 | $21.26 | $23.00 | +2.68% | 7,680,266 |
| Feb 2010 | $21.63 | $22.86 | $19.58 | $22.40 | +4.14% | 5,759,942 |
| Jan 2010 | $20.95 | $23.68 | $20.74 | $21.51 | +3.96% | 7,213,126 |
| Dec 2009 | $21.45 | $22.04 | $20.19 | $20.69 | -6.38% | 6,602,772 |
| Nov 2009 | $20.63 | $23.60 | $19.80 | $22.10 | +8.60% | 5,473,724 |
| Oct 2009 | $19.13 | $22.52 | $18.01 | $20.35 | +5.55% | 9,730,156 |
| Sep 2009 | $18.75 | $20.43 | $17.61 | $19.28 | +2.55% | 8,177,755 |
| Aug 2009 | $19.01 | $21.89 | $18.46 | $18.80 | +0.37% | 9,381,370 |
| Jul 2009 | $14.32 | $19.02 | $13.28 | $18.73 | +32.55% | 13,333,691 |
| Jun 2009 | $13.75 | $14.78 | $12.63 | $14.13 | +3.21% | 12,718,346 |
| May 2009 | $15.20 | $18.10 | $12.13 | $13.69 | -10.75% | 17,779,465 |
| Apr 2009 | $17.76 | $21.20 | $13.43 | $15.34 | -16.58% | 17,485,425 |
| Mar 2009 | $16.34 | $19.47 | $10.29 | $18.39 | +8.88% | 16,648,271 |
| Feb 2009 | $16.56 | $20.34 | $13.86 | $16.89 | -1.23% | 9,874,941 |
| Jan 2009 | $25.77 | $26.11 | $15.43 | $17.10 | -33.38% | 11,545,351 |
| Dec 2008 | $24.35 | $25.88 | $20.01 | $25.67 | +0.51% | 11,309,411 |
| Nov 2008 | $26.33 | $27.99 | $18.86 | $25.54 | -4.31% | 12,195,264 |
| Oct 2008 | $26.05 | $34.15 | $17.56 | $26.69 | +3.05% | 11,802,705 |
| Sep 2008 | $25.01 | $31.87 | $22.63 | $25.90 | +5.16% | 11,392,452 |
| Aug 2008 | $23.15 | $25.84 | $22.49 | $24.63 | +5.30% | 9,379,344 |
| Jul 2008 | $19.63 | $24.67 | $16.92 | $23.39 | +18.19% | 11,645,943 |
| Jun 2008 | $23.65 | $24.07 | $19.58 | $19.79 | -16.28% | 21,462,950 |
| May 2008 | $23.15 | $25.23 | $21.83 | $23.64 | +1.63% | 6,498,057 |
| Apr 2008 | $21.75 | $24.20 | $19.79 | $23.26 | +6.06% | 5,454,646 |
| Mar 2008 | $21.69 | $24.63 | $19.44 | $21.93 | +1.57% | 7,378,708 |
| Feb 2008 | $24.39 | $25.17 | $21.38 | $21.59 | -10.38% | 5,339,030 |
| Jan 2008 | $24.59 | $24.69 | $18.28 | $24.09 | -1.67% | 8,923,542 |
| Dec 2007 | $24.85 | $25.83 | $22.30 | $24.50 | -1.72% | 4,809,045 |
| Nov 2007 | $24.28 | $25.65 | $21.83 | $24.93 | +1.67% | 5,316,671 |
| Oct 2007 | $23.42 | $25.20 | $22.09 | $24.52 | +4.70% | 4,339,634 |
| Sep 2007 | $24.23 | $25.38 | $22.70 | $23.42 | -2.86% | 2,350,309 |
| Aug 2007 | $22.04 | $25.58 | $21.16 | $24.11 | +8.75% | 5,895,098 |
| Jul 2007 | $23.03 | $24.71 | $21.79 | $22.17 | -3.19% | 4,377,968 |
| Jun 2007 | $24.50 | $24.88 | $22.35 | $22.90 | -6.72% | 3,368,741 |
| May 2007 | $24.63 | $25.77 | $24.12 | $24.55 | -0.45% | 3,451,592 |
| Apr 2007 | $25.51 | $26.03 | $24.37 | $24.66 | -3.29% | 3,607,575 |
| Mar 2007 | $26.30 | $26.88 | $24.02 | $25.50 | -3.70% | 2,917,884 |
| Feb 2007 | $26.17 | $27.63 | $26.04 | $26.48 | +1.03% | 3,193,696 |
| Jan 2007 | $25.48 | $26.24 | $24.63 | $26.21 | +2.42% | 3,758,372 |
| Dec 2006 | $25.73 | $26.10 | $25.31 | $25.59 | -0.62% | 2,421,665 |
| Nov 2006 | $24.56 | $27.48 | $24.02 | $25.75 | +33.28% | 3,470,331 |
| Oct 2006 | $19.98 | $20.04 | $18.15 | $19.32 | -3.69% | 4,340,775 |
| Sep 2006 | $19.65 | $20.27 | $19.15 | $20.06 | +1.62% | 2,369,715 |
| Aug 2006 | $20.16 | $20.55 | $18.98 | $19.74 | -2.66% | 2,775,184 |
| Jul 2006 | $19.68 | $20.53 | $18.67 | $20.28 | +3.00% | 3,446,522 |
| Jun 2006 | $20.74 | $21.41 | $19.19 | $19.69 | -5.65% | 3,465,580 |
| May 2006 | $21.17 | $21.93 | $19.46 | $20.87 | -1.74% | 3,621,683 |
| Apr 2006 | $20.83 | $21.43 | $19.97 | $21.24 | +1.97% | 2,275,604 |
| Mar 2006 | $21.01 | $21.41 | $20.18 | $20.83 | +0.34% | 2,337,169 |
| Feb 2006 | $19.85 | $21.33 | $19.16 | $20.76 | +3.59% | 4,520,524 |
| Jan 2006 | $21.00 | $21.45 | $19.04 | $20.04 | -44.68% | 4,017,122 |
| Dec 2005 | $36.21 | $37.67 | $35.98 | $36.23 | +0.98% | 2,634,450 |
| Nov 2005 | $36.93 | $39.69 | $35.69 | $35.88 | -3.55% | 3,356,640 |
| Oct 2005 | $35.64 | $37.35 | $34.17 | $37.20 | +4.41% | 4,810,050 |
| Sep 2005 | $37.31 | $38.02 | $34.85 | $35.63 | -5.06% | 2,500,470 |
| Aug 2005 | $37.95 | $38.71 | $36.04 | $37.53 | -0.82% | 3,198,195 |
| Jul 2005 | $34.60 | $38.41 | $33.82 | $37.84 | +9.33% | 4,629,450 |
| Jun 2005 | $33.14 | $35.10 | $31.87 | $34.61 | +4.78% | 4,060,035 |
| May 2005 | $32.13 | $33.98 | $32.12 | $33.03 | +1.66% | 3,355,485 |
| Apr 2005 | $32.38 | $33.03 | $30.54 | $32.49 | -0.03% | 3,357,900 |
| Mar 2005 | $31.37 | $32.67 | $31.36 | $32.50 | +61.28% | 3,474,030 |
| Feb 2005 | $31.96 | $33.44 | $19.99 | $20.15 | -37.77% | 3,853,815 |
| Jan 2005 | $34.07 | $34.22 | $30.71 | $32.38 | -5.90% | 5,427,975 |
| Dec 2004 | $32.91 | $34.44 | $32.53 | $34.41 | +3.71% | 3,275,055 |
| Nov 2004 | $33.18 | $35.30 | $32.69 | $33.18 | -0.54% | 4,925,865 |
| Oct 2004 | $32.31 | $34.09 | $31.18 | $33.36 | +2.96% | 2,871,750 |
| Sep 2004 | $32.58 | $33.49 | $31.20 | $32.40 | -0.70% | 2,051,595 |
| Aug 2004 | $31.07 | $33.05 | $30.63 | $32.63 | +5.29% | 2,814,840 |
| Jul 2004 | $30.24 | $31.11 | $28.75 | $30.99 | +2.08% | 5,518,905 |
| Jun 2004 | $30.97 | $30.97 | $29.42 | $30.36 | -1.84% | 2,599,905 |
| May 2004 | $29.36 | $31.18 | $28.75 | $30.93 | +5.35% | 3,916,080 |
| Apr 2004 | $32.02 | $32.47 | $28.50 | $29.36 | -8.34% | 3,632,790 |
| Mar 2004 | $33.88 | $34.22 | $30.99 | $32.03 | -4.81% | 2,604,735 |
| Feb 2004 | $33.03 | $34.21 | $32.69 | $33.65 | +1.39% | 2,800,875 |
| Jan 2004 | $33.23 | $33.87 | $29.22 | $33.19 | – | 5,747,700 |
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% |